FT Vest U.S. Equity Buffer ETF - September (FSEP)
BATS: FSEP · Real-Time Price · USD
51.23
-0.40 (-0.77%)
Mar 6, 2026, 4:00 PM EST - Market closed
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.16 | 51.37 | 51.16 | 51.23 | 51.23 | -0.77% | 9,490 |
| Mar 5, 2026 | 51.76 | 51.80 | 51.39 | 51.63 | 51.63 | -0.50% | 11,813 |
| Mar 4, 2026 | 51.65 | 51.95 | 51.65 | 51.89 | 51.89 | 0.56% | 7,804 |
| Mar 3, 2026 | 51.26 | 51.75 | 51.10 | 51.60 | 51.60 | -0.66% | 12,102 |
| Mar 2, 2026 | 51.66 | 52.01 | 51.63 | 51.94 | 51.94 | 0.13% | 10,318 |
| Feb 27, 2026 | 51.85 | 51.87 | 51.74 | 51.87 | 51.87 | -0.30% | 8,693 |
| Feb 26, 2026 | 52.16 | 52.16 | 51.79 | 52.03 | 52.03 | -0.27% | 19,183 |
| Feb 25, 2026 | 52.10 | 52.23 | 52.05 | 52.17 | 52.17 | 0.52% | 77,828 |
| Feb 24, 2026 | 51.60 | 51.97 | 51.60 | 51.90 | 51.90 | 0.50% | 24,586 |
| Feb 23, 2026 | 51.99 | 52.02 | 51.56 | 51.64 | 51.64 | -0.79% | 21,644 |
| Feb 20, 2026 | 51.58 | 52.07 | 51.58 | 52.05 | 52.05 | 0.62% | 18,745 |
| Feb 19, 2026 | 51.68 | 51.84 | 51.67 | 51.73 | 51.73 | -0.17% | 14,320 |
| Feb 18, 2026 | 51.82 | 52.01 | 51.76 | 51.82 | 51.82 | 0.31% | 13,301 |
| Feb 17, 2026 | 51.55 | 51.75 | 51.36 | 51.66 | 51.66 | - | 22,152 |
| Feb 13, 2026 | 51.60 | 51.85 | 51.54 | 51.66 | 51.66 | 0.08% | 11,143 |
| Feb 12, 2026 | 52.23 | 52.23 | 51.62 | 51.62 | 51.62 | -1.00% | 10,535 |
| Feb 11, 2026 | 52.29 | 52.33 | 51.98 | 52.14 | 52.14 | -0.02% | 13,915 |
| Feb 10, 2026 | 52.24 | 52.34 | 52.14 | 52.15 | 52.15 | -0.08% | 12,880 |
| Feb 9, 2026 | 51.96 | 52.29 | 51.96 | 52.19 | 52.19 | 0.25% | 7,421 |
| Feb 6, 2026 | 51.55 | 52.06 | 51.55 | 52.06 | 52.06 | 1.32% | 23,578 |
| Feb 5, 2026 | 51.61 | 51.64 | 51.31 | 51.38 | 51.38 | -0.75% | 16,270 |
| Feb 4, 2026 | 52.03 | 52.05 | 51.63 | 51.77 | 51.77 | -0.29% | 13,130 |
| Feb 3, 2026 | 52.26 | 52.26 | 51.71 | 51.92 | 51.92 | -0.55% | 32,362 |
| Feb 2, 2026 | 51.96 | 52.29 | 51.96 | 52.21 | 52.20 | 0.34% | 21,180 |
| Jan 30, 2026 | 52.06 | 52.13 | 51.90 | 52.03 | 52.03 | -0.31% | 8,307 |
| Jan 29, 2026 | 52.08 | 52.19 | 51.74 | 52.19 | 52.19 | 0.04% | 17,140 |
| Jan 28, 2026 | 52.23 | 52.28 | 52.12 | 52.17 | 52.17 | -0.07% | 34,099 |
| Jan 27, 2026 | 52.19 | 52.31 | 52.18 | 52.21 | 52.21 | 0.22% | 8,533 |
| Jan 26, 2026 | 52.00 | 52.19 | 52.00 | 52.09 | 52.09 | 0.23% | 91,597 |
| Jan 23, 2026 | 52.41 | 52.41 | 51.71 | 51.97 | 51.97 | 0.15% | 18,225 |
| Jan 22, 2026 | 51.94 | 52.00 | 51.84 | 51.89 | 51.89 | 0.31% | 18,711 |
| Jan 21, 2026 | 51.47 | 51.84 | 51.46 | 51.73 | 51.73 | 0.74% | 10,451 |
| Jan 20, 2026 | 51.58 | 51.70 | 51.35 | 51.35 | 51.35 | -1.35% | 16,921 |
| Jan 16, 2026 | 52.15 | 52.15 | 52.01 | 52.05 | 52.05 | -0.09% | 10,292 |
| Jan 15, 2026 | 52.10 | 52.18 | 51.99 | 52.10 | 52.10 | 0.27% | 19,306 |
| Jan 14, 2026 | 52.00 | 52.00 | 51.75 | 51.96 | 51.96 | -0.21% | 18,993 |
| Jan 13, 2026 | 52.21 | 52.21 | 51.97 | 52.07 | 52.07 | -0.23% | 15,408 |
| Jan 12, 2026 | 52.05 | 52.22 | 52.05 | 52.19 | 52.19 | 0.04% | 11,411 |
| Jan 9, 2026 | 51.97 | 52.20 | 51.95 | 52.17 | 52.17 | 0.56% | 23,757 |
| Jan 8, 2026 | 51.86 | 51.98 | 51.82 | 51.88 | 51.88 | -0.01% | 30,929 |
| Jan 7, 2026 | 52.03 | 52.50 | 51.86 | 51.89 | 51.89 | -0.12% | 29,018 |
| Jan 6, 2026 | 51.78 | 52.02 | 51.78 | 51.95 | 51.95 | 0.37% | 27,196 |
| Jan 5, 2026 | 51.73 | 51.87 | 51.73 | 51.76 | 51.76 | 0.41% | 7,141 |
| Jan 2, 2026 | 51.75 | 51.75 | 51.47 | 51.55 | 51.55 | -0.02% | 15,806 |
| Dec 31, 2025 | 51.76 | 51.76 | 51.54 | 51.56 | 51.56 | -0.33% | 10,883 |
| Dec 30, 2025 | 51.74 | 51.83 | 51.73 | 51.73 | 51.73 | -0.21% | 8,799 |
| Dec 29, 2025 | 51.86 | 51.86 | 51.72 | 51.84 | 51.84 | -0.11% | 5,441 |
| Dec 26, 2025 | 51.88 | 51.93 | 51.84 | 51.90 | 51.89 | 0.04% | 7,104 |
| Dec 24, 2025 | 51.83 | 51.91 | 51.82 | 51.88 | 51.88 | 0.22% | 426,044 |
| Dec 23, 2025 | 51.69 | 51.81 | 51.61 | 51.76 | 51.76 | 0.29% | 87,022 |
| Dec 22, 2025 | 51.62 | 51.68 | 51.58 | 51.61 | 51.61 | 0.39% | 19,660 |
| Dec 19, 2025 | 51.27 | 51.48 | 51.27 | 51.41 | 51.41 | 0.61% | 26,962 |
| Dec 18, 2025 | 51.18 | 51.30 | 51.02 | 51.10 | 51.10 | 0.43% | 11,258 |
| Dec 17, 2025 | 51.22 | 51.24 | 50.83 | 50.88 | 50.88 | -0.74% | 24,858 |
| Dec 16, 2025 | 51.25 | 51.32 | 51.01 | 51.26 | 51.26 | -0.18% | 32,294 |
| Dec 15, 2025 | 51.48 | 51.51 | 51.25 | 51.35 | 51.35 | 0.05% | 22,221 |
| Dec 12, 2025 | 51.60 | 51.60 | 51.15 | 51.32 | 51.32 | -0.52% | 30,999 |
| Dec 11, 2025 | 51.39 | 51.66 | 51.34 | 51.59 | 51.59 | 0.16% | 20,753 |
| Dec 10, 2025 | 51.33 | 51.60 | 51.29 | 51.51 | 51.51 | 0.45% | 16,861 |
| Dec 9, 2025 | 51.30 | 51.44 | 51.28 | 51.28 | 51.28 | -0.10% | 13,116 |
| Dec 8, 2025 | 51.48 | 51.48 | 51.27 | 51.33 | 51.33 | -0.14% | 11,708 |
| Dec 5, 2025 | 51.58 | 51.59 | 51.39 | 51.40 | 51.40 | - | 10,910 |
| Dec 4, 2025 | 51.41 | 51.41 | 51.25 | 51.40 | 51.40 | 0.14% | 21,030 |
| Dec 3, 2025 | 51.13 | 51.38 | 51.13 | 51.33 | 51.33 | 0.12% | 9,386 |
| Dec 2, 2025 | 51.21 | 51.32 | 51.14 | 51.27 | 51.27 | 0.20% | 13,110 |
| Dec 1, 2025 | 51.18 | 51.29 | 51.10 | 51.17 | 51.17 | -0.16% | 12,661 |
| Nov 28, 2025 | 51.20 | 51.28 | 51.14 | 51.25 | 51.25 | 0.16% | 7,697 |
| Nov 26, 2025 | 51.07 | 51.23 | 51.01 | 51.17 | 51.17 | 0.45% | 56,582 |
| Nov 25, 2025 | 50.56 | 50.95 | 50.51 | 50.94 | 50.94 | 0.64% | 14,826 |
| Nov 24, 2025 | 50.29 | 50.64 | 50.28 | 50.62 | 50.62 | 1.09% | 9,365 |
| Nov 21, 2025 | 49.85 | 50.34 | 49.74 | 50.07 | 50.07 | 0.57% | 13,312 |
| Nov 20, 2025 | 50.77 | 50.87 | 49.76 | 49.79 | 49.79 | -0.94% | 29,978 |
| Nov 19, 2025 | 50.09 | 50.47 | 50.09 | 50.26 | 50.26 | 0.24% | 21,419 |
| Nov 18, 2025 | 50.21 | 50.33 | 49.94 | 50.14 | 50.14 | -0.52% | 19,731 |
| Nov 17, 2025 | 50.65 | 50.71 | 50.22 | 50.40 | 50.40 | -0.52% | 22,678 |
| Nov 14, 2025 | 50.32 | 50.82 | 50.32 | 50.66 | 50.66 | 0.10% | 10,876 |
| Nov 13, 2025 | 50.99 | 51.00 | 50.61 | 50.61 | 50.61 | -0.96% | 18,326 |
| Nov 12, 2025 | 51.16 | 51.16 | 51.04 | 51.10 | 51.10 | 0.02% | 21,048 |
| Nov 11, 2025 | 51.08 | 51.18 | 51.01 | 51.09 | 51.09 | 0.05% | 29,959 |
| Nov 10, 2025 | 50.91 | 51.15 | 50.89 | 51.07 | 51.07 | 0.76% | 18,402 |
| Nov 7, 2025 | 50.49 | 50.68 | 50.26 | 50.68 | 50.68 | 0.04% | 18,367 |
| Nov 6, 2025 | 50.88 | 50.88 | 50.54 | 50.66 | 50.66 | -0.49% | 25,080 |
| Nov 5, 2025 | 50.75 | 51.07 | 50.56 | 50.91 | 50.91 | 0.30% | 15,110 |
| Nov 4, 2025 | 50.74 | 51.00 | 50.72 | 50.76 | 50.76 | -0.65% | 20,173 |
| Nov 3, 2025 | 51.15 | 51.23 | 50.98 | 51.09 | 51.09 | 0.09% | 39,821 |
| Oct 31, 2025 | 51.20 | 51.23 | 50.97 | 51.05 | 51.05 | 0.10% | 26,455 |
| Oct 30, 2025 | 51.14 | 51.26 | 51.00 | 51.00 | 51.00 | -0.58% | 17,750 |
| Oct 29, 2025 | 51.42 | 51.45 | 51.22 | 51.29 | 51.29 | -0.02% | 12,476 |
| Oct 28, 2025 | 51.43 | 51.43 | 51.30 | 51.30 | 51.30 | 0.02% | 18,345 |
| Oct 27, 2025 | 51.33 | 51.35 | 51.23 | 51.29 | 51.29 | 0.49% | 24,512 |
| Oct 24, 2025 | 51.05 | 51.11 | 51.00 | 51.04 | 51.04 | 0.52% | 22,543 |
| Oct 23, 2025 | 50.67 | 50.86 | 50.63 | 50.77 | 50.77 | 0.34% | 18,545 |
| Oct 22, 2025 | 50.76 | 50.77 | 50.39 | 50.60 | 50.60 | -0.33% | 19,385 |
| Oct 21, 2025 | 50.73 | 50.84 | 50.71 | 50.77 | 50.77 | - | 17,737 |
| Oct 20, 2025 | 50.60 | 50.81 | 50.60 | 50.77 | 50.77 | 0.69% | 15,226 |
| Oct 17, 2025 | 50.09 | 50.42 | 50.09 | 50.42 | 50.42 | 0.42% | 24,134 |
| Oct 16, 2025 | 50.49 | 50.56 | 50.01 | 50.21 | 50.21 | -0.42% | 57,020 |
| Oct 15, 2025 | 50.58 | 50.66 | 50.19 | 50.42 | 50.42 | 0.24% | 37,664 |
| Oct 14, 2025 | 49.93 | 50.45 | 49.89 | 50.30 | 50.30 | -0.13% | 80,836 |
| Oct 13, 2025 | 50.22 | 50.41 | 50.18 | 50.37 | 50.37 | 0.99% | 30,771 |