Skip to main content
FT Vest U.S. Equity Buffer ETF - September (FSEP)
BATS: FSEP · Real-Time Price · USD
51.40
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
51.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.5851.5951.3951.4051.40-10,910
Dec 4, 202551.8951.8951.3151.4051.400.14%1,039
Dec 3, 202551.1351.3851.1351.3351.330.12%9,386
Dec 2, 202551.2151.2751.2151.2751.270.20%621
Dec 1, 202551.1851.2951.1051.1751.17-0.16%12,661
Nov 28, 202551.2051.2851.1451.2551.250.16%7,697
Nov 26, 202551.0751.2351.0151.1751.170.45%56,582
Nov 25, 202550.5650.9550.5150.9450.940.64%14,826
Nov 24, 202550.2950.6450.2850.6250.621.09%9,365
Nov 21, 202549.8550.3449.7450.0750.070.57%13,312
Nov 20, 202550.7750.8749.7649.7949.79-0.94%29,978
Nov 19, 202550.0950.4750.0950.2650.260.24%21,419
Nov 18, 202550.2150.3349.9450.1450.14-0.52%19,731
Nov 17, 202550.6550.7150.2250.4050.40-0.52%22,678
Nov 14, 202550.3250.8250.3250.6650.660.10%10,876
Nov 13, 202550.9951.0050.6150.6150.61-0.96%18,326
Nov 12, 202551.1651.1651.0451.1051.100.02%21,048
Nov 11, 202551.0851.1851.0151.0951.090.05%29,959
Nov 10, 202550.9151.1550.8951.0751.070.76%18,402
Nov 7, 202550.4950.6850.2650.6850.680.04%18,367
Nov 6, 202550.8850.8850.5450.6650.66-0.49%25,080
Nov 5, 202550.7551.0750.5650.9150.910.30%15,110
Nov 4, 202550.7451.0050.7250.7650.76-0.65%20,173
Nov 3, 202551.1551.2350.9851.0951.090.09%39,821
Oct 31, 202551.2051.2350.9751.0551.050.10%26,455
Oct 30, 202551.1451.2651.0051.0051.00-0.58%17,750
Oct 29, 202551.4251.4551.2251.2951.29-0.02%12,476
Oct 28, 202551.4351.4351.3051.3051.300.02%18,345
Oct 27, 202551.3351.3551.2351.2951.290.49%24,512
Oct 24, 202551.0551.1151.0051.0451.040.52%22,543
Oct 23, 202550.6750.8650.6350.7750.770.34%18,545
Oct 22, 202550.7650.7750.3950.6050.60-0.33%19,385
Oct 21, 202550.7350.8450.7150.7750.77-17,737
Oct 20, 202550.6050.8150.6050.7750.770.69%15,226
Oct 17, 202550.0950.4250.0950.4250.420.42%24,134
Oct 16, 202550.4950.5650.0150.2150.21-0.42%57,020
Oct 15, 202550.5850.6650.1950.4250.420.24%37,664
Oct 14, 202549.9350.4549.8950.3050.30-0.13%80,836
Oct 13, 202550.2250.4150.1850.3750.370.99%30,771
Oct 10, 202550.7350.8249.8749.8749.87-1.65%85,506
Oct 9, 202550.7850.7950.6250.7150.71-0.18%27,711
Oct 8, 202550.6850.8050.6450.8050.800.38%89,272
Oct 7, 202550.8150.8150.5650.6150.61-0.27%45,626
Oct 6, 202550.7950.7950.6650.7550.750.19%56,761
Oct 3, 202550.7250.8150.6250.6550.65-0.06%64,919
Oct 2, 202550.7350.8050.5750.6850.680.04%106,612
Oct 1, 202550.4350.7050.4250.6650.660.24%92,219
Sep 30, 202550.4050.5750.3350.5450.540.22%67,454
Sep 29, 202550.4950.5150.3550.4350.430.17%64,642
Sep 26, 202550.1550.3650.1550.3550.350.39%67,580
Sep 25, 202550.2150.2149.9550.1550.15-0.30%53,259
Sep 24, 202550.5250.5250.1950.3050.30-0.12%366,112
Sep 23, 202550.5350.5450.3150.3650.36-0.36%373,291
Sep 22, 202550.3650.5650.3050.5450.540.14%314,128
Sep 19, 202550.5250.5250.3650.4750.470.15%237,088
Sep 18, 202550.4150.4450.3450.4050.400.01%55,948
Sep 17, 202550.3550.4150.2950.3950.390.10%28,592
Sep 16, 202550.3350.3650.3050.3450.34-45,885
Sep 15, 202550.3150.3850.2950.3450.340.10%25,936
Sep 12, 202550.2950.3150.2850.2950.290.03%23,146
Sep 11, 202550.2350.3250.1450.2750.270.35%497,644
Sep 10, 202550.2250.2250.0750.1050.100.04%46,843
Sep 9, 202550.0950.1249.9850.0850.080.18%15,229
Sep 8, 202550.0850.0849.9649.9949.990.18%24,352
Sep 5, 202549.9749.9749.8049.9049.90-0.05%26,084
Sep 4, 202549.8349.9349.7349.9349.930.38%13,492
Sep 3, 202549.6349.7449.5649.7449.740.38%22,670
Sep 2, 202549.3149.5549.2749.5549.55-0.17%29,589
Aug 29, 202549.7249.7249.6349.6349.63-0.43%18,894
Aug 28, 202549.8149.8549.7549.8549.850.16%16,949
Aug 27, 202549.6749.8149.6749.7749.770.21%16,756
Aug 26, 202549.5049.6749.5049.6749.670.19%7,235
Aug 25, 202549.5649.6849.5649.5849.58-0.09%7,259
Aug 22, 202549.2249.6649.2249.6249.621.02%7,823
Aug 21, 202549.1949.2349.0649.1249.12-0.24%17,994
Aug 20, 202549.3049.3049.0749.2449.24-0.19%43,771
Aug 19, 202549.4849.5049.2849.3349.33-0.28%7,181
Aug 18, 202549.4649.5449.4449.4749.47-0.04%37,170
Aug 15, 202549.5549.5749.4549.4949.49-0.18%10,460
Aug 14, 202549.4049.5849.4049.5849.580.08%33,806
Aug 13, 202549.5249.5549.4449.5449.540.14%13,903
Aug 12, 202549.2649.4749.2249.4749.470.75%5,338
Aug 11, 202549.2049.2349.1049.1049.10-0.13%13,504
Aug 8, 202549.0149.2149.0149.1749.170.59%8,252
Aug 7, 202549.0749.0948.7548.8848.88-0.11%17,600
Aug 6, 202548.7448.9448.6948.9448.930.46%9,769
Aug 5, 202548.8748.8748.6648.7148.71-0.27%15,283
Aug 4, 202548.6048.8448.6048.8448.840.98%17,264
Aug 1, 202548.2848.4948.2348.3748.37-0.94%17,350
Jul 31, 202549.1349.1548.8348.8348.83-0.23%23,520
Jul 30, 202549.0049.0648.8748.9448.94-0.08%6,471
Jul 29, 202549.0749.1348.9548.9848.98-0.16%29,924
Jul 28, 202549.0649.0948.9749.0649.060.16%7,066
Jul 25, 202548.9149.0748.9048.9848.980.17%187,833
Jul 24, 202548.8948.9548.8648.9048.900.15%9,715
Jul 23, 202548.6648.8248.6648.8248.820.38%8,751
Jul 22, 202548.5648.6448.4948.6448.640.10%6,277
Jul 21, 202548.6448.7648.5548.5948.590.17%16,625
Jul 18, 202548.5548.5548.4648.5148.51-0.05%19,898
Jul 17, 202548.4548.5648.4048.5348.530.37%11,543