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

32.38 ↓0.03 (-0.09%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, FDEC is up 0.08% 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
2022-12-0732.2732.38↑$0.11 (0.34%)32.2532.4517.37K
2022-12-0632.6532.41↓$0.24 (-0.74%)32.2632.654.71K
2022-12-0532.9532.77↓$0.18 (-0.56%)32.7133.0033.79K
2022-12-0232.9433.12↑$0.18 (0.56%)32.9133.1717.57K
2022-12-0133.1533.13↓$0.02 (-0.06%)33.0833.1642.48K
2022-11-3032.4333.11↑$0.68 (2.09%)32.3533.119.24K
2022-11-2932.3432.39↑$0.05 (0.14%)32.3432.424.85K
2022-11-2832.6432.49↓$0.15 (-0.46%)32.4732.658.46K
2022-11-2532.8532.85↑$0.00 (0.00%)32.8232.904.72K
2022-11-2332.6932.90↑$0.21 (0.64%)32.6432.9051.29K
2022-11-2232.4332.67↑$0.24 (0.73%)32.4232.6722.88K
2022-11-2132.2732.31↑$0.04 (0.14%)32.2332.381.23M
2022-11-1832.4132.34↓$0.07 (-0.22%)32.1932.4310.73K
2022-11-1732.0932.21↑$0.12 (0.37%)32.0832.212.90K
2022-11-1632.3532.31↓$0.04 (-0.12%)32.3132.374.31K
2022-11-1532.6432.46↓$0.18 (-0.57%)32.2632.6425.78K
2022-11-1432.4532.28↓$0.17 (-0.52%)32.2832.543.23K
2022-11-1132.2432.43↑$0.19 (0.59%)32.2432.4615.29K
2022-11-1031.8332.23↑$0.40 (1.26%)31.8132.2311.63K
2022-11-0931.2430.91↓$0.33 (-1.06%)30.9131.244.58K
2022-11-0831.2931.41↑$0.12 (0.40%)31.2931.586.50K
2022-11-0731.1431.31↑$0.17 (0.55%)31.0631.3416.71K
2022-11-0430.9530.96↑$0.01 (0.04%)30.6931.064.23K
2022-11-0330.6730.64↓$0.03 (-0.11%)30.5930.8010.67K
2022-11-0231.4430.94↓$0.50 (-1.58%)30.9431.7112.73K
2022-11-0131.5831.54↓$0.04 (-0.11%)31.4731.589.33K
2022-10-3131.6131.57↓$0.04 (-0.13%)31.5431.6641.92K
2022-10-2831.1731.70↑$0.53 (1.70%)31.1631.705.37K
2022-10-2731.3431.14↓$0.20 (-0.64%)31.1431.463.28K
2022-10-2631.3731.28↓$0.09 (-0.30%)31.2531.5590.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$FDEC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
Modok

$FDEC good support.....

0 Like Report
davieshelvy

$FDEC whats the target for Friday close?

0 Like Report