Skip to main content
FT Vest US Equity Buffer ETF - March (FMAR)
BATS: FMAR · Real-Time Price · USD
48.11
+0.12 (0.25%)
Mar 4, 2026, 4:00 PM EST - Market closed

FMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202648.0448.1147.9748.1148.110.25%25,350
Mar 3, 202647.8148.0147.7447.9947.99-0.14%15,471
Mar 2, 202647.8848.0847.8848.0648.060.01%14,452
Feb 27, 202647.9848.0547.9848.0548.050.04%7,020
Feb 26, 202648.0548.0948.0348.0348.03-0.09%7,475
Feb 25, 202648.0848.1048.0048.0848.070.19%22,444
Feb 24, 202647.9148.0147.9147.9947.980.26%17,866
Feb 23, 202648.0248.0247.8447.8647.86-0.13%12,297
Feb 20, 202647.8647.9947.8447.9247.920.19%40,941
Feb 19, 202647.8547.8947.8047.8347.83-0.19%7,324
Feb 18, 202647.8447.9547.8447.9247.920.23%202,806
Feb 17, 202647.7247.8347.6847.8147.810.06%13,227
Feb 13, 202647.7447.8747.7247.7847.780.09%8,604
Feb 12, 202647.9547.9547.7447.7447.74-0.30%10,419
Feb 11, 202647.9647.9647.8547.8847.88-32,024
Feb 10, 202647.9347.9347.8747.8847.880.02%8,471
Feb 9, 202647.8547.9147.8547.8747.870.05%6,899
Feb 6, 202647.6547.8547.6547.8547.840.64%35,324
Feb 5, 202647.6747.6747.5247.5447.54-0.34%22,202
Feb 4, 202647.8047.8147.6647.7047.70-0.10%37,909
Feb 3, 202647.7847.8347.7247.7547.75-0.20%11,199
Feb 2, 202647.8247.8947.8147.8547.850.16%42,885
Jan 30, 202647.7847.8247.7347.7747.770.02%10,911
Jan 29, 202647.7547.7747.6647.7647.76-0.09%11,247
Jan 28, 202647.8247.8247.7647.8047.800.05%4,845
Jan 27, 202647.8047.8547.7847.7847.780.01%10,347
Jan 26, 202647.7347.8047.7347.7747.770.08%5,705
Jan 23, 202647.7547.7747.7347.7347.730.07%4,067
Jan 22, 202647.7247.7547.6747.7047.700.17%7,434
Jan 21, 202647.6347.6647.5347.6247.620.34%18,619
Jan 20, 202647.4847.6047.4647.4647.46-0.46%32,873
Jan 16, 202647.7047.7247.6847.6847.68-0.04%6,227
Jan 15, 202647.6947.7347.6847.7047.700.16%14,880
Jan 14, 202647.6547.6547.5747.6247.62-0.05%5,699
Jan 13, 202647.7447.7447.6247.6547.65-0.06%7,999
Jan 12, 202647.6247.6947.6247.6847.680.02%7,338
Jan 9, 202647.6147.7047.6147.6747.670.12%17,070
Jan 8, 202647.5747.6347.5747.6247.620.07%5,701
Jan 7, 202647.6147.6347.5847.5847.58-0.06%59,909
Jan 6, 202647.5647.6147.5647.6147.610.02%12,814
Jan 5, 202647.5547.6047.5547.6047.600.23%6,865
Jan 2, 202647.5147.5347.4647.4947.490.05%8,311
Dec 31, 202547.5347.5447.4647.4747.47-0.18%8,216
Dec 30, 202547.4947.5547.4947.5547.550.07%7,985
Dec 29, 202547.5947.5947.4847.5247.52-0.05%5,543
Dec 26, 202547.4947.5447.4847.5447.540.14%7,115
Dec 24, 202547.4947.5047.4447.4847.480.04%5,869
Dec 23, 202547.4847.4847.4147.4647.450.10%3,916
Dec 22, 202547.3847.4447.3847.4147.410.23%22,990
Dec 19, 202547.2747.3447.2747.3047.300.17%8,148
Dec 18, 202547.1447.2347.1247.2247.220.35%8,748
Dec 17, 202547.1947.1947.0547.0547.05-0.33%3,999
Dec 16, 202547.1347.2247.1247.2147.21-0.04%24,671
Dec 15, 202547.2447.2447.1647.2347.230.10%9,927
Dec 12, 202547.1747.2147.1047.1947.19-0.10%7,905
Dec 11, 202547.1447.2547.1447.2347.230.08%20,621
Dec 10, 202547.0847.2047.0847.1947.190.14%7,621
Dec 9, 202547.1647.1947.1147.1247.120.09%14,336
Dec 8, 202547.1347.1747.0847.0847.08-0.06%8,176
Dec 5, 202547.1747.1747.1147.1147.110.08%4,419
Dec 4, 202547.0447.1047.0447.0747.070.07%11,117
Dec 3, 202547.0447.0947.0047.0447.040.09%8,079
Dec 2, 202547.0047.0446.9747.0047.000.08%8,888
Dec 1, 202546.9747.0446.9446.9646.96-0.09%10,863
Nov 28, 202547.0347.0446.9947.0047.000.07%3,085
Nov 26, 202546.8646.9846.8646.9746.970.34%203,642
Nov 25, 202546.6446.8146.6446.8146.810.28%10,321
Nov 24, 202546.5446.7146.5046.6846.680.59%9,950
Nov 21, 202546.2646.5046.1346.4146.410.51%67,169
Nov 20, 202546.6746.7246.1546.1746.17-0.50%12,263
Nov 19, 202546.4946.4946.3346.4046.400.04%29,118
Nov 18, 202546.3746.4946.2546.3846.38-0.24%41,252
Nov 17, 202546.5746.6446.4746.4946.49-0.29%9,552
Nov 14, 202546.5046.7246.4246.6346.630.07%13,792
Nov 13, 202546.7146.7146.5746.5946.59-0.51%14,689
Nov 12, 202546.8146.8446.7846.8346.83-0.02%7,930
Nov 11, 202546.8446.8446.7646.8446.840.13%10,043
Nov 10, 202546.7946.8146.7346.7846.780.52%6,394
Nov 7, 202546.5446.5946.3946.5446.54-0.06%7,703
Nov 6, 202546.6146.6646.5346.5746.57-0.23%18,101
Nov 5, 202546.5846.7346.5746.6846.680.22%9,744
Nov 4, 202546.5746.6946.5546.5846.58-0.30%16,591
Nov 3, 202546.6946.7546.6946.7146.710.02%5,468
Oct 31, 202546.7346.7546.6446.7046.700.02%16,498
Oct 30, 202546.7346.7546.6646.6946.69-0.10%9,544
Oct 29, 202546.8246.8346.7246.7446.74-0.13%36,272
Oct 28, 202546.7846.8246.7746.8046.80-0.04%28,073
Oct 27, 202546.8046.8246.7746.8246.820.22%11,057
Oct 24, 202546.7046.7546.7046.7246.720.22%6,681
Oct 23, 202546.5346.6446.5346.6146.610.31%10,108
Oct 22, 202546.5446.5646.4046.4746.47-0.19%24,310
Oct 21, 202546.5546.6146.5446.5646.56-0.11%20,155
Oct 20, 202546.4946.6146.4946.6146.610.52%4,321
Oct 17, 202546.2446.3946.1946.3746.370.38%16,707
Oct 16, 202546.3846.4146.1746.2046.20-0.30%6,255
Oct 15, 202546.4746.4746.2446.3346.330.08%14,678
Oct 14, 202546.2246.3846.2246.3046.30-0.11%5,722
Oct 13, 202546.2946.3846.2846.3546.350.61%12,689
Oct 10, 202546.5546.5546.0746.0746.07-0.97%9,010
Oct 9, 202546.5046.5246.4546.5246.52-0.01%18,748