FT Vest US Equity Buffer ETF - January (FJAN)
BATS: FJAN · Real-Time Price · USD
51.35
-0.43 (-0.84%)
Mar 6, 2026, 4:00 PM EST - Market closed
FJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.26 | 51.54 | 51.26 | 51.35 | 51.35 | -0.84% | 29,701 |
| Mar 5, 2026 | 51.80 | 51.95 | 51.55 | 51.78 | 51.78 | -0.53% | 21,894 |
| Mar 4, 2026 | 51.85 | 52.12 | 51.80 | 52.06 | 52.05 | 0.67% | 72,511 |
| Mar 3, 2026 | 51.41 | 51.92 | 51.20 | 51.71 | 51.71 | -0.77% | 32,194 |
| Mar 2, 2026 | 51.71 | 52.18 | 51.71 | 52.11 | 52.11 | 0.13% | 32,247 |
| Feb 27, 2026 | 51.89 | 52.09 | 51.87 | 52.04 | 52.04 | -0.28% | 85,198 |
| Feb 26, 2026 | 52.30 | 52.30 | 52.01 | 52.19 | 52.19 | -0.31% | 20,832 |
| Feb 25, 2026 | 52.30 | 52.41 | 52.25 | 52.35 | 52.35 | 0.52% | 67,549 |
| Feb 24, 2026 | 51.92 | 52.16 | 51.79 | 52.08 | 52.08 | 0.50% | 16,665 |
| Feb 23, 2026 | 52.00 | 52.14 | 51.78 | 51.82 | 51.82 | -0.69% | 21,544 |
| Feb 20, 2026 | 52.01 | 52.24 | 51.94 | 52.18 | 52.18 | 0.44% | 39,875 |
| Feb 19, 2026 | 51.89 | 52.02 | 51.84 | 51.95 | 51.95 | -0.16% | 39,258 |
| Feb 18, 2026 | 51.96 | 52.19 | 51.95 | 52.03 | 52.03 | 0.35% | 47,774 |
| Feb 17, 2026 | 51.71 | 51.98 | 51.51 | 51.85 | 51.85 | 0.12% | 60,805 |
| Feb 13, 2026 | 51.80 | 52.05 | 51.74 | 51.79 | 51.79 | - | 51,963 |
| Feb 12, 2026 | 52.43 | 52.47 | 51.74 | 51.79 | 51.79 | -0.99% | 87,080 |
| Feb 11, 2026 | 52.50 | 52.59 | 52.21 | 52.31 | 52.31 | -0.06% | 96,563 |
| Feb 10, 2026 | 52.39 | 52.50 | 52.30 | 52.34 | 52.34 | -0.11% | 109,919 |
| Feb 9, 2026 | 52.22 | 52.51 | 52.22 | 52.40 | 52.40 | 0.25% | 107,294 |
| Feb 6, 2026 | 51.75 | 52.32 | 51.75 | 52.27 | 52.27 | 1.26% | 159,795 |
| Feb 5, 2026 | 51.71 | 51.82 | 51.52 | 51.62 | 51.62 | -0.85% | 78,706 |
| Feb 4, 2026 | 52.22 | 52.25 | 51.79 | 52.06 | 52.06 | -0.23% | 123,433 |
| Feb 3, 2026 | 52.45 | 52.45 | 51.90 | 52.18 | 52.18 | -0.51% | 151,680 |
| Feb 2, 2026 | 52.18 | 52.52 | 52.18 | 52.45 | 52.45 | 0.37% | 112,960 |
| Jan 30, 2026 | 52.31 | 52.35 | 52.07 | 52.26 | 52.26 | -0.26% | 80,668 |
| Jan 29, 2026 | 52.46 | 52.46 | 51.93 | 52.39 | 52.39 | -0.10% | 68,892 |
| Jan 28, 2026 | 52.48 | 52.49 | 52.35 | 52.44 | 52.44 | 0.02% | 88,441 |
| Jan 27, 2026 | 52.39 | 52.49 | 52.36 | 52.43 | 52.43 | 0.17% | 126,240 |
| Jan 26, 2026 | 52.23 | 52.40 | 52.23 | 52.34 | 52.34 | 0.31% | 184,482 |
| Jan 23, 2026 | 52.10 | 52.24 | 52.08 | 52.18 | 52.18 | 0.02% | 90,181 |
| Jan 22, 2026 | 52.20 | 52.26 | 52.04 | 52.17 | 52.17 | 0.37% | 241,981 |
| Jan 21, 2026 | 51.69 | 52.15 | 51.65 | 51.98 | 51.98 | 0.76% | 174,836 |
| Jan 20, 2026 | 51.86 | 51.94 | 51.53 | 51.59 | 51.59 | -1.41% | 476,925 |
| Jan 16, 2026 | 52.29 | 52.34 | 52.28 | 52.33 | 52.33 | 0.15% | 319,840 |
| Jan 15, 2026 | 52.26 | 52.31 | 52.20 | 52.25 | 52.25 | 0.06% | 45,535 |
| Jan 14, 2026 | 52.20 | 52.22 | 52.09 | 52.22 | 52.22 | -0.02% | 37,428 |
| Jan 13, 2026 | 52.19 | 52.24 | 52.17 | 52.23 | 52.23 | 0.04% | 38,419 |
| Jan 12, 2026 | 52.16 | 52.24 | 52.15 | 52.21 | 52.21 | 0.08% | 43,919 |
| Jan 9, 2026 | 52.12 | 52.19 | 52.05 | 52.17 | 52.17 | 0.17% | 50,288 |
| Jan 8, 2026 | 52.00 | 52.10 | 51.99 | 52.08 | 52.08 | 0.10% | 51,234 |
| Jan 7, 2026 | 52.06 | 52.08 | 51.99 | 52.03 | 52.03 | -0.02% | 33,853 |
| Jan 6, 2026 | 51.95 | 52.05 | 51.95 | 52.04 | 52.04 | 0.17% | 21,523 |
| Jan 5, 2026 | 51.90 | 52.02 | 51.90 | 51.95 | 51.95 | 0.33% | 9,596 |
| Jan 2, 2026 | 51.87 | 51.89 | 51.70 | 51.78 | 51.78 | 0.06% | 19,286 |
| Dec 31, 2025 | 51.84 | 51.85 | 51.75 | 51.75 | 51.75 | -0.19% | 10,326 |
| Dec 30, 2025 | 51.85 | 51.92 | 51.84 | 51.85 | 51.85 | 0.02% | 19,189 |
| Dec 29, 2025 | 51.81 | 51.94 | 51.79 | 51.84 | 51.84 | -0.04% | 16,331 |
| Dec 26, 2025 | 51.91 | 51.91 | 51.83 | 51.86 | 51.86 | 0.02% | 19,739 |
| Dec 24, 2025 | 51.83 | 51.91 | 51.78 | 51.85 | 51.85 | 0.21% | 391,377 |
| Dec 23, 2025 | 51.62 | 51.83 | 51.62 | 51.74 | 51.74 | 0.14% | 653,475 |
| Dec 22, 2025 | 51.62 | 51.71 | 51.60 | 51.67 | 51.67 | 0.45% | 10,864 |
| Dec 19, 2025 | 51.25 | 51.54 | 51.25 | 51.44 | 51.44 | 0.53% | 30,794 |
| Dec 18, 2025 | 51.21 | 51.35 | 51.12 | 51.17 | 51.17 | 0.51% | 32,766 |
| Dec 17, 2025 | 51.28 | 51.28 | 50.91 | 50.91 | 50.91 | -0.80% | 25,877 |
| Dec 16, 2025 | 51.28 | 51.32 | 51.10 | 51.32 | 51.32 | 0.10% | 20,048 |
| Dec 15, 2025 | 51.39 | 51.39 | 51.24 | 51.27 | 51.27 | -0.01% | 14,635 |
| Dec 12, 2025 | 51.46 | 51.58 | 51.14 | 51.28 | 51.28 | -0.34% | 32,657 |
| Dec 11, 2025 | 51.26 | 51.46 | 51.26 | 51.45 | 51.45 | 0.02% | 41,226 |
| Dec 10, 2025 | 51.21 | 51.47 | 51.20 | 51.44 | 51.44 | 0.31% | 49,634 |
| Dec 9, 2025 | 51.22 | 51.29 | 51.19 | 51.28 | 51.28 | 0.10% | 17,389 |
| Dec 8, 2025 | 51.26 | 51.26 | 51.15 | 51.23 | 51.23 | -0.14% | 19,858 |
| Dec 5, 2025 | 51.23 | 51.32 | 51.23 | 51.30 | 51.30 | 0.20% | 18,411 |
| Dec 4, 2025 | 51.11 | 51.24 | 51.09 | 51.20 | 51.20 | 0.01% | 232,186 |
| Dec 3, 2025 | 51.00 | 51.22 | 51.00 | 51.20 | 51.20 | 0.19% | 25,800 |
| Dec 2, 2025 | 51.11 | 51.13 | 51.00 | 51.10 | 51.10 | 0.21% | 277,496 |
| Dec 1, 2025 | 50.98 | 51.13 | 50.98 | 51.00 | 51.00 | -0.18% | 16,019 |
| Nov 28, 2025 | 51.03 | 51.09 | 51.01 | 51.09 | 51.09 | 0.12% | 6,258 |
| Nov 26, 2025 | 50.92 | 51.03 | 50.82 | 51.03 | 51.03 | 0.39% | 95,177 |
| Nov 25, 2025 | 50.47 | 50.84 | 50.41 | 50.83 | 50.83 | 0.55% | 29,846 |
| Nov 24, 2025 | 50.25 | 50.55 | 50.25 | 50.55 | 50.55 | 1.02% | 14,786 |
| Nov 21, 2025 | 49.75 | 50.24 | 49.65 | 50.04 | 50.04 | 0.64% | 25,733 |
| Nov 20, 2025 | 50.68 | 50.68 | 49.71 | 49.72 | 49.72 | -0.77% | 26,642 |
| Nov 19, 2025 | 49.96 | 50.32 | 49.94 | 50.11 | 50.11 | 0.08% | 42,986 |
| Nov 18, 2025 | 50.10 | 50.21 | 49.82 | 50.07 | 50.07 | -0.44% | 24,333 |
| Nov 17, 2025 | 50.38 | 50.51 | 50.09 | 50.29 | 50.29 | -0.36% | 23,352 |
| Nov 14, 2025 | 50.25 | 50.59 | 50.17 | 50.47 | 50.47 | 0.11% | 20,383 |
| Nov 13, 2025 | 50.73 | 50.78 | 50.40 | 50.42 | 50.42 | -0.88% | 44,930 |
| Nov 12, 2025 | 50.77 | 51.00 | 50.77 | 50.87 | 50.87 | 0.12% | 55,391 |
| Nov 11, 2025 | 50.59 | 50.86 | 50.59 | 50.81 | 50.81 | 0.01% | 13,331 |
| Nov 10, 2025 | 50.72 | 50.83 | 50.61 | 50.80 | 50.80 | 0.80% | 19,116 |
| Nov 7, 2025 | 50.26 | 50.40 | 50.03 | 50.40 | 50.40 | - | 17,513 |
| Nov 6, 2025 | 50.57 | 50.58 | 50.32 | 50.40 | 50.40 | -0.51% | 33,383 |
| Nov 5, 2025 | 50.58 | 50.74 | 50.56 | 50.66 | 50.66 | 0.36% | 15,198 |
| Nov 4, 2025 | 50.43 | 50.64 | 50.43 | 50.48 | 50.48 | -0.43% | 52,326 |
| Nov 3, 2025 | 50.76 | 50.80 | 50.62 | 50.70 | 50.70 | 0.10% | 19,446 |
| Oct 31, 2025 | 50.76 | 50.77 | 50.62 | 50.65 | 50.65 | -0.06% | 31,192 |
| Oct 30, 2025 | 50.79 | 50.79 | 50.60 | 50.68 | 50.68 | -0.18% | 34,959 |
| Oct 29, 2025 | 50.82 | 50.90 | 50.70 | 50.77 | 50.77 | -0.04% | 19,677 |
| Oct 28, 2025 | 50.86 | 50.89 | 50.79 | 50.79 | 50.79 | 0.02% | 41,978 |
| Oct 27, 2025 | 50.79 | 50.83 | 50.74 | 50.78 | 50.78 | 0.26% | 11,290 |
| Oct 24, 2025 | 50.56 | 50.68 | 50.54 | 50.65 | 50.65 | 0.50% | 12,551 |
| Oct 23, 2025 | 50.33 | 50.49 | 50.30 | 50.40 | 50.40 | 0.32% | 18,091 |
| Oct 22, 2025 | 50.40 | 50.40 | 50.07 | 50.24 | 50.24 | -0.28% | 19,793 |
| Oct 21, 2025 | 50.35 | 50.48 | 50.35 | 50.38 | 50.38 | -0.08% | 15,384 |
| Oct 20, 2025 | 50.23 | 50.42 | 50.23 | 50.42 | 50.42 | 0.80% | 8,063 |
| Oct 17, 2025 | 49.97 | 50.10 | 49.78 | 50.02 | 50.02 | 0.40% | 83,975 |
| Oct 16, 2025 | 50.12 | 50.17 | 49.72 | 49.82 | 49.82 | -0.42% | 28,762 |
| Oct 15, 2025 | 50.17 | 50.31 | 49.97 | 50.03 | 50.03 | 0.14% | 24,606 |
| Oct 14, 2025 | 49.73 | 50.14 | 49.73 | 49.96 | 49.96 | -0.17% | 27,919 |
| Oct 13, 2025 | 49.88 | 50.10 | 49.88 | 50.05 | 50.05 | 0.92% | 14,775 |