FT Cboe Vest U.S. Equity Buffer ETF - April (FAPR) Historical Stock Data
30.23 ↓0.06 (-0.20%)
As of January 26, 2023, 9:30am EST.
Historical Data
In the past 30 trading days, FAPR is up 0.15% a day on average. There have been 20 days where FT Cboe Vest U.S. Equity Buffer ETF - April closed green and 10 days where FAPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 30.23 | 30.29 | ↑$0.06 (0.20%) | 30.14 | 30.29 | 13.29K |
| 2023-01-25 | 30.03 | 30.14 | ↑$0.11 (0.37%) | 29.93 | 30.14 | 4.45K |
| 2023-01-24 | 30.09 | 30.13 | ↑$0.04 (0.13%) | 30.08 | 30.14 | 41.55K |
| 2023-01-23 | 30.02 | 30.12 | ↑$0.10 (0.33%) | 30.02 | 30.18 | 51.51K |
| 2023-01-20 | 29.69 | 29.94 | ↑$0.25 (0.84%) | 29.69 | 29.94 | 45.24K |
| 2023-01-19 | 29.67 | 29.65 | ↓$0.02 (-0.07%) | 29.61 | 29.76 | 5.43K |
| 2023-01-18 | 30.11 | 29.79 | ↓$0.32 (-1.07%) | 29.76 | 30.11 | 6.88K |
| 2023-01-17 | 30.03 | 30.02 | ↓$0.01 (-0.04%) | 29.99 | 30.10 | 15.12K |
| 2023-01-13 | 29.90 | 30.02 | ↑$0.12 (0.40%) | 29.90 | 30.05 | 9.61K |
| 2023-01-11 | 29.73 | 29.86 | ↑$0.13 (0.44%) | 29.73 | 29.86 | 30.65K |
| 2023-01-10 | 29.55 | 29.66 | ↑$0.11 (0.37%) | 29.54 | 29.66 | 5.89K |
| 2023-01-06 | 29.32 | 29.57 | ↑$0.25 (0.84%) | 29.30 | 29.58 | 12.79K |
| 2023-01-05 | 29.18 | 29.13 | ↓$0.05 (-0.16%) | 29.13 | 29.22 | 9.35K |
| 2022-12-30 | 29.15 | 29.25 | ↑$0.10 (0.33%) | 29.05 | 29.25 | 12.76K |
| 2022-12-29 | 29.23 | 29.25 | ↑$0.02 (0.07%) | 29.21 | 29.33 | 19K |
| 2022-12-28 | 29.20 | 28.99 | ↓$0.21 (-0.71%) | 28.95 | 29.23 | 14.36K |
| 2022-12-23 | 29.05 | 29.23 | ↑$0.18 (0.61%) | 29.04 | 29.23 | 16.98K |
| 2022-12-21 | 29.27 | 29.34 | ↑$0.07 (0.24%) | 29.27 | 29.43 | 0.98M |
| 2022-12-20 | 29.02 | 29.11 | ↑$0.09 (0.31%) | 29.02 | 29.18 | 65.08K |
| 2022-12-16 | 29.26 | 29.21 | ↓$0.05 (-0.17%) | 29.05 | 29.30 | 97.37K |
| 2022-12-14 | 30.02 | 29.84 | ↓$0.18 (-0.60%) | 29.84 | 30.11 | 17.61K |
| 2022-12-09 | 29.63 | 29.50 | ↓$0.13 (-0.44%) | 29.49 | 29.70 | 15.19K |
| 2022-12-02 | 29.87 | 30.15 | ↑$0.28 (0.94%) | 29.87 | 30.18 | 28.26K |
| 2022-11-15 | 29.71 | 29.69 | ↓$0.02 (-0.07%) | 29.56 | 29.87 | 29.17K |
| 2022-11-08 | 28.87 | 28.93 | ↑$0.06 (0.21%) | 28.84 | 29.08 | 13.01K |
| 2022-03-25 | 32.15 | 32.32 | ↑$0.17 (0.53%) | 32.15 | 32.32 | 12.90K |
| 2022-03-10 | 30.77 | 30.90 | ↑$0.13 (0.42%) | 30.70 | 30.91 | 8.98K |
| 2022-03-04 | 31.22 | 31.20 | ↓$0.02 (-0.06%) | 31.07 | 31.22 | 5.09K |
| 2022-03-03 | 31.41 | 31.42 | ↑$0.01 (0.03%) | 31.41 | 31.59 | 75.92K |
| 2022-02-04 | 31.90 | 31.98 | ↑$0.08 (0.26%) | 31.79 | 32.07 | 5.10K |
Create an account or log in to view more rows.
$FAPR let’s go down baby 😉
$FAPR it can go lower
$FAPR BULLS ALPHA
BEARS BETA
$FAPR I do it for the thrills!
$FAPR I blocked some bears and I liked it!
$FAPR looks good
$FAPR When in doubt...
$FAPR the end is near
$FAPR hint hint this is when you buy a few
$FAPR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$