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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-11 | 40.67 | 40.65 | ↓$0.02 (-0.05%) | 40.58 | 40.68 | 13.56K |
2024-03-08 | 40.89 | 40.66 | ↓$0.23 (-0.56%) | 40.66 | 40.95 | 8.27K |
2024-03-07 | 40.82 | 40.79 | ↓$0.03 (-0.07%) | 40.73 | 40.85 | 22.04K |
2024-03-06 | 40.65 | 40.59 | ↓$0.05 (-0.14%) | 40.54 | 40.71 | 28.79K |
2024-03-05 | 40.64 | 40.54 | ↓$0.10 (-0.23%) | 40.40 | 40.64 | 10.01K |
2024-03-04 | 40.69 | 40.77 | ↑$0.08 (0.20%) | 40.69 | 40.83 | 11.59K |
2024-03-01 | 40.69 | 40.78 | ↑$0.09 (0.22%) | 40.67 | 40.79 | 6.89K |
2024-02-29 | 40.53 | 40.64 | ↑$0.11 (0.27%) | 40.48 | 40.65 | 15.68K |
2024-02-28 | 40.49 | 40.49 | ↑$0.00 (0.00%) | 40.43 | 40.55 | 12.62K |
2024-02-27 | 40.48 | 40.51 | ↑$0.03 (0.07%) | 40.44 | 40.56 | 69.45K |
2024-02-26 | 40.59 | 40.49 | ↓$0.10 (-0.25%) | 40.45 | 40.59 | 52.92K |
2024-02-23 | 40.62 | 40.57 | ↓$0.05 (-0.13%) | 40.50 | 40.64 | 14.47K |
2024-02-22 | 40.42 | 40.48 | ↑$0.06 (0.15%) | 40.35 | 40.55 | 617.57K |
2024-02-21 | 40.02 | 40.07 | ↑$0.05 (0.12%) | 39.93 | 40.11 | 283.35K |
2024-02-20 | 40.07 | 40.04 | ↓$0.03 (-0.07%) | 39.98 | 40.10 | 87.68K |
2024-02-16 | 40.21 | 40.22 | ↑$0.01 (0.01%) | 40.16 | 40.37 | 45.85K |
2024-02-15 | 40.23 | 40.31 | ↑$0.08 (0.21%) | 40.14 | 40.31 | 16.08K |
2024-02-14 | 40.02 | 40.15 | ↑$0.13 (0.32%) | 39.99 | 40.15 | 52.68K |
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