First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC) Historical Stock Data

41.25 ↑0.06 (0.15%)
As of March 28, 2024, 3:26pm EST.

Historical Data

In the past 30 trading days, FDEC is down -0.01% a day on average. There have been 15 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - December closed green and 15 days where FDEC closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2741.1541.19↑$0.04 (0.10%)41.0741.2583.86K
2024-03-2641.0941.08↓$0.01 (-0.02%)41.0841.1716.85K
2024-03-2541.1241.07↓$0.05 (-0.11%)41.0741.1625.70K
2024-03-2241.1641.17↑$0.02 (0.04%)41.1541.186.08K
2024-03-2141.2541.12↓$0.13 (-0.32%)41.1241.2517.24K
2024-03-2040.9741.07↑$0.10 (0.24%)40.8841.08156.99K
2024-03-1940.7640.89↑$0.13 (0.32%)40.7240.9274.61K
2024-03-1840.8840.77↓$0.11 (-0.27%)40.7740.9340.32K
2024-03-1540.7540.64↓$0.11 (-0.26%)40.6240.7834.94K
2024-03-1440.8040.79↓$0.01 (-0.02%)40.7640.8533.25K
2024-03-1341.0440.90↓$0.14 (-0.34%)40.8341.0466.14K
2024-03-1240.8140.94↑$0.13 (0.33%)40.7940.9719.02K
2024-03-1140.6740.65↓$0.02 (-0.05%)40.5840.6813.56K
2024-03-0840.8940.66↓$0.23 (-0.56%)40.6640.958.27K
2024-03-0740.8240.79↓$0.03 (-0.07%)40.7340.8522.04K
2024-03-0640.6540.59↓$0.05 (-0.14%)40.5440.7128.79K
2024-03-0540.6440.54↓$0.10 (-0.23%)40.4040.6410.01K
2024-03-0440.6940.77↑$0.08 (0.20%)40.6940.8311.59K
2024-03-0140.6940.78↑$0.09 (0.22%)40.6740.796.89K
2024-02-2940.5340.64↑$0.11 (0.27%)40.4840.6515.68K
2024-02-2840.4940.49↑$0.00 (0.00%)40.4340.5512.62K
2024-02-2740.4840.51↑$0.03 (0.07%)40.4440.5669.45K
2024-02-2640.5940.49↓$0.10 (-0.25%)40.4540.5952.92K
2024-02-2340.6240.57↓$0.05 (-0.13%)40.5040.6414.47K
2024-02-2240.4240.48↑$0.06 (0.15%)40.3540.55617.57K
2024-02-2140.0240.07↑$0.05 (0.12%)39.9340.11283.35K
2024-02-2040.0740.04↓$0.03 (-0.07%)39.9840.1087.68K
2024-02-1640.2140.22↑$0.01 (0.01%)40.1640.3745.85K
2024-02-1540.2340.31↑$0.08 (0.21%)40.1440.3116.08K
2024-02-1440.0240.15↑$0.13 (0.32%)39.9940.1552.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$FDEC it's just a matter of time and patience...

0 Like Report
kairaae

$FDEC LETS GOOOOOOOO!!!!!!!

0 Like Report
delaina

$FDEC Don't like that...

0 Like Report