Skip to main content
FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
30.91
-0.02 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FEBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.9130.9130.9130.9130.91-0.06%126
Apr 27, 202630.8930.9330.8930.9330.93-4,812
Apr 24, 202630.8830.9630.8830.9330.930.18%7,769
Apr 23, 202630.8930.9230.8830.8830.88-0.05%1,522
Apr 22, 202630.9030.9030.8830.8930.890.16%29,849
Apr 21, 202630.8930.8930.8130.8430.84-0.10%42,565
Apr 20, 202630.8330.9130.8330.8730.87-0.11%4,286
Apr 17, 202630.9130.9230.8930.9130.910.28%2,120
Apr 16, 202630.8430.8530.8030.8230.820.08%10,174
Apr 15, 202630.8130.8330.8030.8030.790.10%1,116
Apr 14, 202630.7630.8030.7130.7730.770.21%1,704
Apr 13, 202630.6830.7030.6130.7030.700.18%3,095
Apr 10, 202630.6630.6930.6530.6530.65-0.02%8,534
Apr 9, 202630.5730.6830.5730.6530.650.08%8,010
Apr 8, 202630.5530.6530.5530.6330.630.65%7,617
Apr 7, 202630.4130.4530.3630.4330.430.02%5,111
Apr 6, 202630.5030.5030.3930.4230.420.12%5,082
Apr 2, 202630.4730.4730.3930.3930.39-0.02%6,372
Apr 1, 202630.4030.4430.3930.3930.390.23%3,507
Mar 31, 202630.2730.3230.2730.3230.320.58%389
Mar 30, 202630.1830.2330.1530.1530.15-0.15%4,039
Mar 27, 202630.2530.2630.1930.1930.19-0.23%6,171
Mar 26, 202630.2430.3830.2030.2630.26-0.53%12,572
Mar 25, 202630.4230.4230.3430.4230.420.23%13,805
Mar 24, 202630.3330.3930.3230.3530.35-0.10%12,753
Mar 23, 202630.4130.4530.3630.3830.380.33%18,327
Mar 20, 202630.3530.3530.2830.2830.28-0.34%10,365
Mar 19, 202630.3530.4430.3130.3930.39-0.18%9,168
Mar 18, 202630.4930.4930.4430.4430.44-0.20%3,219
Mar 17, 202630.5530.5630.4630.5030.500.02%13,359
Mar 16, 202630.4930.5030.4730.5030.500.31%10,167
Mar 13, 202630.4930.4930.3730.4030.40-0.20%10,942
Mar 12, 202630.5530.5530.4530.4630.46-0.20%10,395
Mar 11, 202630.5130.5430.4730.5230.52-0.08%5,903
Mar 10, 202630.5430.6030.5430.5530.550.04%18,587
Mar 9, 202630.4330.5330.4330.5330.530.06%2,444
Mar 6, 202630.4830.5530.4830.5230.52-0.02%3,533
Mar 5, 202630.5730.6130.5230.5230.52-0.28%32,790
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