Skip to main content
FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
30.21
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
30.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FEBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202529.9529.9629.9429.9529.95-0.05%11,940
Oct 8, 202529.9629.9629.9429.9629.960.08%368
Oct 7, 202529.9329.9829.9329.9429.94-0.13%1,054
Oct 6, 202530.0430.0429.9529.9829.980.11%6,262
Oct 3, 202529.9529.9629.9429.9529.950.07%3,543
Oct 2, 202529.9429.9529.9129.9329.930.03%23,047
Oct 1, 202529.9229.9229.8929.9229.920.03%47,523
Sep 30, 202529.8929.9129.8829.9129.910.07%2,026
Sep 29, 202529.9029.9029.8929.8929.890.03%208
Sep 26, 202529.8629.8829.8629.8829.880.13%1,579
Sep 25, 202529.8329.8429.8229.8429.84-0.06%919
Sep 24, 202529.8629.8629.8429.8529.85-0.01%2,648
Sep 23, 202529.8929.8929.8529.8629.86-0.10%2,767
Sep 22, 202529.8629.8929.8629.8929.890.05%3,914
Sep 19, 202529.8529.8829.8529.8729.870.08%1,014
Sep 18, 202529.8529.8529.8329.8529.840.07%520
Sep 17, 202529.8129.8329.8029.8229.82-3,854
Sep 16, 202529.8129.8429.8129.8329.83-207
Sep 15, 202529.8229.8329.8229.8329.820.03%691
Sep 12, 202529.8029.8229.8029.8229.820.02%194
Sep 11, 202529.8129.8229.7929.8129.810.15%1,794
Sep 10, 202529.8129.8129.7629.7729.760.03%1,825
Sep 9, 202529.7429.7629.7429.7629.750.07%282
Sep 8, 202529.7029.8029.7029.7429.740.05%3,321
Sep 5, 202529.7229.7229.7129.7229.72-2,631
Sep 4, 202529.6929.7229.6929.7229.720.18%1,009
Sep 3, 202529.6729.6929.6629.6729.670.09%3,571
Sep 2, 202529.5429.6429.5429.6429.64-0.11%1,738
Aug 29, 202529.7129.7129.6729.6729.67-0.04%1,901
Aug 28, 202529.6729.6929.6529.6929.690.05%8,186
Aug 27, 202529.5829.6929.5829.6729.670.02%5,129
Aug 26, 202529.6429.6729.6429.6729.670.06%2,440
Aug 25, 202529.6529.6729.6429.6529.65-0.05%4,986
Aug 22, 202529.5229.6729.5229.6629.660.31%7,863
Aug 21, 202529.5829.5829.5629.5729.57-0.07%4,480
Aug 20, 202529.5829.6029.5729.5929.59-0.03%1,370
Aug 19, 202529.6229.6229.5929.6029.60-0.09%3,887
Aug 18, 202529.6129.6329.6129.6329.63-3,700
Aug 15, 202529.6529.6529.6329.6329.62-0.02%1,113
Aug 14, 202529.6429.6429.6329.6329.63-0.07%2,128
Aug 13, 202529.6529.6529.6229.6529.650.14%7,926
Aug 12, 202529.5829.6129.5829.6129.610.17%3,361
Aug 11, 202529.5529.5929.5529.5629.56-31,347
Aug 8, 202529.5629.5629.5629.5629.560.17%1,043
Aug 7, 202529.5129.5129.5129.5129.51-0.03%313
Aug 6, 202529.4929.5429.4929.5229.520.19%3,327
Aug 5, 202529.5029.5429.4729.4729.47-0.15%6,630
Aug 4, 202529.4729.5129.4629.5129.510.35%2,018
Aug 1, 202529.4229.4229.3729.4129.41-0.22%21,548
Jul 31, 202529.5429.5429.4729.4729.47-0.08%2,979
Jul 30, 202529.5229.5229.5029.5029.49-0.04%1,312
Jul 29, 202529.5329.5329.5129.5129.51-0.05%2,220
Jul 28, 202529.5129.5229.5029.5229.520.02%1,590
Jul 25, 202529.5029.5229.5029.5229.520.07%1,292
Jul 24, 202529.5129.5329.4729.5029.500.03%3,272
Jul 23, 202529.4729.4929.4629.4929.480.13%42,060
Jul 22, 202529.4329.4529.3929.4529.450.04%1,457
Jul 21, 202529.4729.4729.4429.4429.430.05%366
Jul 18, 202529.4329.4529.4229.4229.420.05%876
Jul 17, 202529.4229.4229.3929.4129.410.09%576