FT Vest US Equity Buffer ETF - January (FJAN)
BATS: FJAN · Real-Time Price · USD
51.30
+0.10 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
51.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 50.32 | 50.39 | 49.59 | 49.59 | 49.59 | -1.35% | 13,147 |
| Oct 9, 2025 | 50.34 | 50.35 | 50.22 | 50.27 | 50.27 | -0.06% | 25,528 |
| Oct 8, 2025 | 50.24 | 50.39 | 50.24 | 50.30 | 50.30 | 0.24% | 67,079 |
| Oct 7, 2025 | 50.31 | 50.33 | 50.16 | 50.18 | 50.18 | -0.27% | 19,993 |
| Oct 6, 2025 | 50.26 | 50.35 | 50.25 | 50.32 | 50.31 | 0.20% | 45,864 |
| Oct 3, 2025 | 50.29 | 50.33 | 50.20 | 50.22 | 50.22 | -0.07% | 114,929 |
| Oct 2, 2025 | 50.24 | 50.25 | 50.15 | 50.25 | 50.25 | -0.04% | 33,324 |
| Oct 1, 2025 | 50.14 | 50.27 | 50.12 | 50.27 | 50.27 | 0.23% | 38,714 |
| Sep 30, 2025 | 50.03 | 50.16 | 50.00 | 50.16 | 50.15 | 0.20% | 30,476 |
| Sep 29, 2025 | 50.09 | 50.10 | 50.01 | 50.06 | 50.06 | 0.10% | 23,833 |
| Sep 26, 2025 | 49.86 | 50.01 | 49.82 | 50.00 | 50.00 | 0.35% | 13,410 |
| Sep 25, 2025 | 49.76 | 49.84 | 49.68 | 49.83 | 49.83 | -0.24% | 46,511 |
| Sep 24, 2025 | 49.94 | 49.95 | 49.82 | 49.95 | 49.95 | -0.02% | 386,545 |
| Sep 23, 2025 | 50.07 | 50.07 | 49.89 | 49.96 | 49.96 | -0.22% | 80,134 |
| Sep 22, 2025 | 49.95 | 50.09 | 49.95 | 50.07 | 50.07 | 0.22% | 8,615 |
| Sep 19, 2025 | 49.93 | 50.03 | 49.89 | 49.96 | 49.96 | 0.11% | 25,712 |
| Sep 18, 2025 | 49.89 | 49.96 | 49.87 | 49.91 | 49.91 | 0.37% | 22,462 |
| Sep 17, 2025 | 49.86 | 49.86 | 49.61 | 49.72 | 49.72 | -0.18% | 42,889 |
| Sep 16, 2025 | 49.85 | 49.85 | 49.76 | 49.81 | 49.81 | - | 23,165 |
| Sep 15, 2025 | 49.79 | 49.90 | 49.77 | 49.81 | 49.81 | 0.20% | 24,588 |
| Sep 12, 2025 | 49.74 | 49.81 | 49.70 | 49.71 | 49.71 | 0.02% | 21,947 |
| Sep 11, 2025 | 49.51 | 49.75 | 49.50 | 49.70 | 49.70 | 0.44% | 546,496 |
| Sep 10, 2025 | 49.60 | 49.62 | 49.45 | 49.48 | 49.48 | 0.17% | 25,129 |
| Sep 9, 2025 | 49.35 | 49.41 | 49.28 | 49.40 | 49.40 | 0.17% | 39,100 |
| Sep 8, 2025 | 49.39 | 49.40 | 49.28 | 49.31 | 49.31 | 0.09% | 36,059 |
| Sep 5, 2025 | 49.41 | 49.41 | 49.09 | 49.27 | 49.27 | -0.08% | 39,340 |
| Sep 4, 2025 | 49.16 | 49.31 | 49.08 | 49.31 | 49.31 | 0.46% | 13,024 |
| Sep 3, 2025 | 49.01 | 49.09 | 48.90 | 49.08 | 49.08 | 0.43% | 64,210 |
| Sep 2, 2025 | 48.80 | 48.90 | 48.62 | 48.87 | 48.87 | -0.55% | 22,728 |
| Aug 29, 2025 | 49.28 | 49.28 | 49.04 | 49.14 | 49.14 | -0.45% | 16,957 |
| Aug 28, 2025 | 49.18 | 49.37 | 49.14 | 49.36 | 49.36 | 0.39% | 15,142 |
| Aug 27, 2025 | 49.04 | 49.23 | 49.04 | 49.17 | 49.17 | 0.20% | 11,905 |
| Aug 26, 2025 | 48.94 | 49.08 | 48.94 | 49.07 | 49.07 | 0.22% | 24,391 |
| Aug 25, 2025 | 49.01 | 49.16 | 48.96 | 48.96 | 48.96 | -0.24% | 16,607 |
| Aug 22, 2025 | 48.80 | 49.14 | 48.78 | 49.08 | 49.08 | 0.84% | 15,758 |
| Aug 21, 2025 | 48.62 | 48.69 | 48.54 | 48.67 | 48.67 | -0.21% | 25,964 |
| Aug 20, 2025 | 48.70 | 48.77 | 48.49 | 48.77 | 48.77 | -0.02% | 43,252 |
| Aug 19, 2025 | 48.93 | 49.01 | 48.73 | 48.78 | 48.78 | -0.33% | 16,158 |
| Aug 18, 2025 | 48.92 | 49.02 | 48.90 | 48.94 | 48.94 | 0.04% | 13,317 |
| Aug 15, 2025 | 48.97 | 49.05 | 48.91 | 48.92 | 48.92 | -0.31% | 81,966 |
| Aug 14, 2025 | 48.88 | 49.08 | 48.88 | 49.07 | 49.07 | 0.18% | 35,985 |
| Aug 13, 2025 | 49.08 | 49.10 | 48.89 | 48.98 | 48.98 | 0.13% | 21,246 |
| Aug 12, 2025 | 48.70 | 48.95 | 48.70 | 48.92 | 48.92 | 0.70% | 14,963 |
| Aug 11, 2025 | 48.73 | 48.79 | 48.53 | 48.58 | 48.58 | -0.10% | 18,830 |
| Aug 8, 2025 | 48.47 | 48.73 | 48.47 | 48.63 | 48.63 | 0.54% | 16,215 |
| Aug 7, 2025 | 48.63 | 48.69 | 48.27 | 48.37 | 48.37 | -0.06% | 31,035 |
| Aug 6, 2025 | 48.24 | 48.49 | 48.21 | 48.40 | 48.40 | 0.50% | 15,095 |
| Aug 5, 2025 | 48.37 | 48.37 | 48.16 | 48.16 | 48.16 | -0.33% | 14,553 |
| Aug 4, 2025 | 48.19 | 48.37 | 48.18 | 48.32 | 48.32 | 1.00% | 9,998 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.73 | 47.84 | 47.84 | -1.04% | 12,194 |
| Jul 31, 2025 | 48.71 | 48.72 | 48.34 | 48.34 | 48.34 | -0.14% | 24,061 |
| Jul 30, 2025 | 48.56 | 48.60 | 48.35 | 48.41 | 48.41 | -0.20% | 28,244 |
| Jul 29, 2025 | 48.71 | 48.72 | 48.46 | 48.51 | 48.51 | -0.11% | 33,800 |
| Jul 28, 2025 | 48.51 | 48.61 | 48.46 | 48.56 | 48.56 | 0.04% | 49,779 |
| Jul 25, 2025 | 48.44 | 48.64 | 48.40 | 48.54 | 48.54 | 0.12% | 60,171 |
| Jul 24, 2025 | 48.43 | 48.53 | 48.39 | 48.48 | 48.48 | 0.21% | 81,484 |
| Jul 23, 2025 | 48.19 | 48.44 | 48.17 | 48.38 | 48.38 | 0.33% | 52,884 |
| Jul 22, 2025 | 48.18 | 48.22 | 48.02 | 48.22 | 48.22 | 0.06% | 9,986 |
| Jul 21, 2025 | 48.13 | 48.32 | 48.13 | 48.19 | 48.19 | 0.21% | 13,622 |
| Jul 18, 2025 | 48.10 | 48.20 | 48.01 | 48.09 | 48.09 | -0.01% | 16,554 |
| Jul 17, 2025 | 47.95 | 48.16 | 47.91 | 48.10 | 48.10 | 0.42% | 21,293 |