FT Cboe Vest U.S. Equity Buffer ETF - February (FFEB) Historical Stock Data
45.93 ↑0.25 (0.55%)
As of May 24, 2024, 2:08pm EST.
Historical Data
In the past 30 trading days, FFEB is up 0.00% a day on average. There have been 16 days where FT Cboe Vest U.S. Equity Buffer ETF - February closed green and 14 days where FFEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 45.99 | 45.93 | ↓$0.06 (-0.13%) | 45.78 | 46.00 | 33.08K |
| 2024-05-23 | 45.96 | 45.68 | ↓$0.29 (-0.62%) | 45.64 | 46.02 | 17.87K |
| 2024-05-22 | 45.96 | 45.85 | ↓$0.11 (-0.24%) | 45.78 | 45.98 | 35.15K |
| 2024-05-21 | 45.83 | 45.95 | ↑$0.12 (0.26%) | 45.83 | 45.99 | 15.38K |
| 2024-05-20 | 45.93 | 45.87 | ↓$0.05 (-0.11%) | 45.84 | 45.98 | 13.33K |
| 2024-05-17 | 45.79 | 45.83 | ↑$0.04 (0.09%) | 45.74 | 45.85 | 40.08K |
| 2024-05-16 | 45.86 | 45.81 | ↓$0.05 (-0.11%) | 45.80 | 45.91 | 17.36K |
| 2024-05-15 | 45.62 | 45.82 | ↑$0.20 (0.44%) | 45.62 | 45.88 | 18.68K |
| 2024-05-14 | 45.38 | 45.51 | ↑$0.13 (0.30%) | 45.31 | 45.52 | 26.78K |
| 2024-05-13 | 45.40 | 45.36 | ↓$0.04 (-0.09%) | 45.30 | 45.40 | 18.42K |
| 2024-05-10 | 45.40 | 45.37 | ↓$0.03 (-0.06%) | 45.30 | 45.44 | 13.76K |
| 2024-05-09 | 45.17 | 45.31 | ↑$0.14 (0.31%) | 45.09 | 45.31 | 50.37K |
| 2024-05-08 | 45.10 | 45.16 | ↑$0.06 (0.13%) | 45.06 | 45.17 | 17.98K |
| 2024-05-07 | 45.09 | 45.17 | ↑$0.08 (0.18%) | 45.08 | 45.20 | 30.67K |
| 2024-05-06 | 44.84 | 45.08 | ↑$0.24 (0.53%) | 44.84 | 45.08 | 29.50K |
| 2024-05-03 | 44.76 | 44.81 | ↑$0.05 (0.10%) | 44.68 | 44.83 | 37.98K |
| 2024-05-02 | 44.25 | 44.41 | ↑$0.16 (0.36%) | 44.21 | 44.47 | 49.03K |
| 2024-05-01 | 44.18 | 44.10 | ↓$0.08 (-0.18%) | 44.10 | 44.56 | 30.52K |
| 2024-04-30 | 44.63 | 44.31 | ↓$0.32 (-0.72%) | 44.28 | 44.63 | 22.14K |
| 2024-04-29 | 44.68 | 44.70 | ↑$0.02 (0.04%) | 44.57 | 44.73 | 27.96K |
| 2024-04-26 | 44.53 | 44.64 | ↑$0.11 (0.25%) | 44.53 | 44.69 | 19.31K |
| 2024-04-25 | 44.03 | 44.32 | ↑$0.30 (0.67%) | 44.01 | 44.35 | 259.44K |
| 2024-04-24 | 44.44 | 44.48 | ↑$0.04 (0.09%) | 44.30 | 44.54 | 24.63K |
| 2024-04-23 | 44.15 | 44.45 | ↑$0.30 (0.68%) | 44.15 | 44.45 | 40.19K |
| 2024-04-22 | 43.90 | 44.05 | ↑$0.15 (0.34%) | 43.84 | 44.22 | 31.30K |
| 2024-04-19 | 44.01 | 43.79 | ↓$0.22 (-0.50%) | 43.73 | 44.02 | 40.97K |
| 2024-04-18 | 44.08 | 44.06 | ↓$0.02 (-0.05%) | 44.00 | 44.27 | 22.01K |
| 2024-04-17 | 44.35 | 44.11 | ↓$0.24 (-0.54%) | 44.02 | 44.36 | 36.63K |
| 2024-04-16 | 44.27 | 44.26 | ↓$0.02 (-0.03%) | 44.22 | 44.35 | 21.10K |
| 2024-04-15 | 44.86 | 44.26 | ↓$0.60 (-1.35%) | 44.26 | 44.88 | 24.24K |
Create an account or log in to view more rows.
$FFEB How can this stock move so little? Damn
$FFEB beauty. Bag secured
$FFEB Very bullish action
$FFEB news?
$FFEB see you on the moon
$FFEB There is nothing wrong with a decent pullback
$FFEB I don't know shit
but I know I'm holdin till I at least triple up
$FFEB added!
$FFEB just go up
$FFEB Not Selling
Hodling for thousands!