Skip to main content
FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
30.52
-0.09 (-0.28%)
At close: Mar 5, 2026, 4:00 PM EST
30.52
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

FEBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.6430.6430.5230.5230.52-0.28%191
Mar 4, 202630.6230.6530.6130.6130.610.08%26,404
Mar 3, 202630.5130.5930.4930.5830.58-0.10%10,278
Mar 2, 202630.6130.6730.6030.6130.61-0.02%31,456
Feb 27, 202630.5930.6630.5630.6230.62-0.13%67,865
Feb 26, 202630.6830.6930.6030.6630.66-12,381
Feb 25, 202630.6530.6730.6530.6530.650.11%503
Feb 24, 202630.5830.6630.5830.6230.620.07%25,866
Feb 23, 202630.6530.6630.5630.6030.60-0.13%39,436
Feb 20, 202630.6130.7030.5930.6430.640.10%113,660
Feb 19, 202630.6530.6530.5830.6130.610.05%9,146
Feb 18, 202630.5830.6130.5830.6030.59-0.03%5,049
Feb 17, 202630.5630.6330.5630.6130.600.04%2,819
Feb 13, 202630.5730.6130.5730.5930.590.08%615
Feb 12, 202630.5530.6130.5530.5730.570.07%4,473
Feb 11, 202630.6230.6230.5530.5530.55-0.10%1,430
Feb 10, 202630.5930.6130.5430.5830.580.10%8,390
Feb 9, 202630.5730.6030.5530.5530.55-0.07%2,163
Feb 6, 202630.5230.5730.5230.5730.570.28%22,960
Feb 5, 202630.4930.4930.4630.4830.48-0.10%6,341
Feb 4, 202630.5430.5430.4930.5230.510.03%2,616
Feb 3, 202630.5230.5330.5130.5130.51-0.08%1,819
Feb 2, 202630.5530.5530.5130.5330.53-0.07%16,627
Jan 30, 202630.5030.5530.5030.5530.550.06%3,487
Jan 29, 202630.5130.5330.4530.5330.530.03%5,632
Jan 28, 202630.4230.5330.4230.5330.53-11,210
Jan 27, 202630.5030.5330.5030.5330.520.03%102
Jan 26, 202630.5230.5230.4930.5230.520.06%980
Jan 23, 202630.4730.5330.4730.5030.500.04%1,448
Jan 22, 202630.4830.5030.4830.4930.490.15%285
Jan 21, 202630.4230.4530.4130.4430.440.13%10,031
Jan 20, 202630.4030.4030.3830.4030.40-0.16%2,476
Jan 16, 202630.4430.4730.4430.4530.45-0.05%10,253
Jan 15, 202630.4830.4830.4230.4730.470.10%8,024
Jan 14, 202630.3930.4430.3930.4430.43-0.08%2,092
Jan 13, 202630.4330.4630.4130.4630.46-0.02%3,094
Jan 12, 202630.4430.4730.4430.4730.47-114
Jan 9, 202630.4230.4730.4130.4730.460.10%279,401
Jan 8, 202630.4830.4830.4130.4430.430.12%5,847
Jan 7, 202630.4130.4130.3830.4030.40-0.03%8,373
Jan 6, 202630.4030.4130.3930.4130.410.07%98,311
Jan 5, 202630.3830.4230.3730.3930.39-4,108
Jan 2, 202630.3830.3930.3830.3930.390.05%239
Dec 31, 202530.3730.4030.3630.3830.380.01%5,854
Dec 30, 202530.3630.4130.3630.3830.38-0.02%1,010
Dec 29, 202530.4130.4130.3530.3830.380.02%15,405
Dec 26, 202530.3530.3830.3530.3830.380.03%578
Dec 24, 202530.3430.3730.3430.3730.370.03%320
Dec 23, 202530.3330.3630.3230.3630.350.06%5,993
Dec 22, 202530.3130.3430.3130.3430.340.11%103
Dec 19, 202530.3030.3130.2630.3130.300.20%1,172
Dec 18, 202530.2630.2630.2230.2530.240.12%7,741
Dec 17, 202530.2630.2630.2030.2130.21-0.13%1,017
Dec 16, 202530.2130.2530.2130.2530.25-0.02%11,808
Dec 15, 202530.2330.2630.2330.2630.250.05%466
Dec 12, 202530.2530.2530.2230.2430.24-0.08%8,108
Dec 11, 202530.2530.2630.2330.2630.260.08%9,820
Dec 10, 202530.2030.2430.1830.2430.240.07%15,077
Dec 9, 202530.2130.2330.2030.2230.220.03%5,649
Dec 8, 202530.2030.2130.2030.2130.21-0.01%326
Dec 5, 202530.2230.2330.2130.2130.210.02%2,881
Dec 4, 202530.1830.2130.1830.2130.200.05%432
Dec 3, 202530.1830.1930.1530.1930.190.06%2,089
Dec 2, 202530.1830.1830.1530.1730.170.06%3,433
Dec 1, 202530.1530.1730.1530.1530.15-0.06%725
Nov 28, 202530.1230.1730.1230.1730.170.10%176
Nov 26, 202530.1130.1630.1130.1430.140.16%2,008
Nov 25, 202530.0330.1230.0330.0930.090.13%5,545
Nov 24, 202530.0230.0930.0230.0530.050.32%7,057
Nov 21, 202529.9230.0029.9229.9629.960.21%5,464
Nov 20, 202530.0530.0629.8829.9029.90-0.25%6,099
Nov 19, 202529.9729.9829.9329.9729.970.05%2,544
Nov 18, 202529.9829.9829.9629.9629.96-0.11%202
Nov 17, 202530.0230.0229.9529.9929.99-0.16%2,731
Nov 14, 202530.0230.0430.0130.0430.040.08%13,030
Nov 13, 202530.0230.0229.9930.0130.01-0.25%330
Nov 12, 202530.0630.1130.0630.0930.09-0.01%13,157
Nov 11, 202530.0730.1130.0530.0930.090.03%11,017
Nov 10, 202530.0430.0930.0430.0930.080.23%327
Nov 7, 202529.9430.0229.9430.0230.020.05%126
Nov 6, 202530.0230.0229.9930.0030.00-0.14%1,180
Nov 5, 202530.1030.1030.0030.0430.040.08%28,902
Nov 4, 202530.0130.0229.9930.0230.02-0.13%2,783
Nov 3, 202530.0430.0630.0130.0630.050.02%3,828
Oct 31, 202530.0830.0830.0230.0530.05-0.01%9,151
Oct 30, 202530.0230.0730.0230.0530.05-0.02%2,109
Oct 29, 202530.0830.0830.0330.0630.06-0.02%730
Oct 28, 202530.0830.0930.0430.0630.06-0.01%4,283
Oct 27, 202530.1530.1530.0330.0730.060.10%7,593
Oct 24, 202530.0130.0430.0030.0430.040.15%8,232
Oct 23, 202529.9730.0229.9429.9929.990.17%11,365
Oct 22, 202529.9629.9729.9429.9429.94-0.17%15,444
Oct 21, 202529.9929.9929.9929.9929.990.06%1,771
Oct 20, 202529.9430.0229.9429.9829.980.20%9,030
Oct 17, 202529.8729.9429.8729.9229.920.14%11,021
Oct 16, 202529.9529.9529.8629.8729.87-0.20%20,569
Oct 15, 202529.9529.9529.9129.9329.930.06%4,544
Oct 14, 202529.9129.9329.9129.9229.91-0.05%807
Oct 13, 202529.9229.9329.9229.9329.930.26%1,691
Oct 10, 202529.9129.9129.8529.8529.85-0.33%269