First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC) Historical Stock Data
40.81 ↑0.27 (0.67%)
As of April 25, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, FDEC is down -0.03% a day on average. There have been 14 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - December closed green and 16 days where FDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.81 | 40.81 | ↓$0.00 (-0.01%) | 40.77 | 40.88 | 31.07K |
| 2024-04-25 | 40.30 | 40.54 | ↑$0.24 (0.60%) | 40.30 | 40.61 | 25.42K |
| 2024-04-23 | 40.51 | 40.63 | ↑$0.12 (0.30%) | 40.51 | 40.67 | 21.71K |
| 2024-04-22 | 40.22 | 40.38 | ↑$0.16 (0.40%) | 40.15 | 40.50 | 15.80K |
| 2024-04-19 | 40.27 | 40.11 | ↓$0.16 (-0.40%) | 40.08 | 40.29 | 22.20K |
| 2024-04-18 | 40.39 | 40.29 | ↓$0.10 (-0.25%) | 40.27 | 40.53 | 20.26K |
| 2024-04-17 | 40.50 | 40.35 | ↓$0.15 (-0.37%) | 40.32 | 40.53 | 39.42K |
| 2024-04-16 | 40.50 | 40.50 | ↑$0.00 (0.00%) | 40.41 | 40.57 | 27.59K |
| 2024-04-12 | 40.96 | 40.77 | ↓$0.19 (-0.46%) | 40.67 | 40.96 | 199.10K |
| 2024-04-11 | 40.94 | 41.09 | ↑$0.15 (0.35%) | 40.81 | 41.14 | 2.28M |
| 2024-04-09 | 41.12 | 41.10 | ↓$0.02 (-0.05%) | 40.89 | 41.12 | 67.05K |
| 2024-04-08 | 41.08 | 41.06 | ↓$0.02 (-0.04%) | 41.03 | 41.15 | 18.73K |
| 2024-04-05 | 40.92 | 41.03 | ↑$0.11 (0.27%) | 40.88 | 41.11 | 7.45K |
| 2024-04-04 | 41.23 | 40.81 | ↓$0.41 (-1.01%) | 40.81 | 41.25 | 24.43K |
| 2024-04-03 | 40.98 | 41.06 | ↑$0.08 (0.20%) | 40.98 | 41.16 | 10.41K |
| 2024-04-02 | 41.03 | 41.04 | ↑$0.01 (0.03%) | 40.98 | 41.05 | 9.91K |
| 2024-04-01 | 41.21 | 41.15 | ↓$0.06 (-0.15%) | 41.12 | 41.27 | 30.97K |
| 2024-03-28 | 41.20 | 41.21 | ↑$0.01 (0.02%) | 41.20 | 41.29 | 14.80K |
| 2024-03-27 | 41.15 | 41.19 | ↑$0.04 (0.10%) | 41.07 | 41.25 | 83.86K |
| 2024-03-26 | 41.09 | 41.08 | ↓$0.01 (-0.02%) | 41.08 | 41.17 | 16.85K |
| 2024-03-25 | 41.12 | 41.07 | ↓$0.05 (-0.11%) | 41.07 | 41.16 | 25.70K |
| 2024-03-22 | 41.16 | 41.17 | ↑$0.02 (0.04%) | 41.15 | 41.18 | 6.08K |
| 2024-03-21 | 41.25 | 41.12 | ↓$0.13 (-0.32%) | 41.12 | 41.25 | 17.24K |
| 2024-03-20 | 40.97 | 41.07 | ↑$0.10 (0.24%) | 40.88 | 41.08 | 156.99K |
| 2024-03-19 | 40.76 | 40.89 | ↑$0.13 (0.32%) | 40.72 | 40.92 | 74.61K |
| 2024-03-18 | 40.88 | 40.77 | ↓$0.11 (-0.27%) | 40.77 | 40.93 | 40.32K |
| 2024-03-15 | 40.75 | 40.64 | ↓$0.11 (-0.26%) | 40.62 | 40.78 | 34.94K |
| 2024-03-14 | 40.80 | 40.79 | ↓$0.01 (-0.02%) | 40.76 | 40.85 | 33.25K |
| 2024-03-13 | 41.04 | 40.90 | ↓$0.14 (-0.34%) | 40.83 | 41.04 | 66.14K |
| 2024-03-12 | 40.81 | 40.94 | ↑$0.13 (0.33%) | 40.79 | 40.97 | 19.02K |
Create an account or log in to view more rows.
$FDEC buy more doomers!!!
$FDEC today will be a nice green day LFG!!!
$FDEC I'm not afraid.
I'm long
And I'm strong..........
$FDEC it's just a matter of time and patience...
$FDEC Be patient !!
$FDEC LETS GOOOOOOOO!!!!!!!
$FDEC Don't like that...
$FDEC Love this stock.
Light taps
$FDEC Be patient !!
$FDEC the end is near