First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN) Historical Stock Data
43.48 ↑0.20 (0.45%)
As of July 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FJAN is down 0.00% a day on average. There have been 18 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - January closed green and 12 days where FJAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 43.42 | 43.48 | ↑$0.06 (0.14%) | 43.40 | 43.55 | 12.15K |
| 2024-07-25 | 43.43 | 43.29 | ↓$0.14 (-0.33%) | 43.29 | 43.50 | 15.11K |
| 2024-07-24 | 43.60 | 43.31 | ↓$0.29 (-0.67%) | 43.31 | 43.60 | 737.21K |
| 2024-07-23 | 43.89 | 43.74 | ↓$0.15 (-0.34%) | 43.74 | 43.89 | 19.18K |
| 2024-07-22 | 43.63 | 43.77 | ↑$0.14 (0.32%) | 43.63 | 43.82 | 38.60K |
| 2024-07-19 | 43.63 | 43.56 | ↓$0.07 (-0.16%) | 43.55 | 43.67 | 5.29K |
| 2024-07-18 | 43.77 | 43.68 | ↓$0.09 (-0.19%) | 43.58 | 43.77 | 102.91K |
| 2024-07-17 | 43.73 | 43.78 | ↑$0.05 (0.11%) | 43.73 | 43.92 | 17.39K |
| 2024-07-16 | 43.95 | 44.00 | ↑$0.05 (0.11%) | 43.92 | 44.02 | 7.29K |
| 2024-07-15 | 43.94 | 43.91 | ↓$0.03 (-0.07%) | 43.91 | 44.04 | 50.22K |
| 2024-07-12 | 43.85 | 43.91 | ↑$0.05 (0.13%) | 43.85 | 44.00 | 18.21K |
| 2024-07-11 | 43.87 | 43.82 | ↓$0.05 (-0.11%) | 43.74 | 43.89 | 47.77K |
| 2024-07-10 | 43.81 | 43.93 | ↑$0.12 (0.27%) | 43.73 | 43.89 | 14.36K |
| 2024-07-09 | 43.77 | 43.77 | ↑$0.00 (0.00%) | 43.73 | 43.83 | 33.53K |
| 2024-07-08 | 43.74 | 43.73 | ↓$0.01 (-0.02%) | 43.70 | 43.79 | 20.13K |
| 2024-07-05 | 43.63 | 43.72 | ↑$0.09 (0.19%) | 43.63 | 43.76 | 11.02K |
| 2024-07-02 | 43.51 | 43.62 | ↑$0.11 (0.25%) | 43.41 | 43.59 | 24.80K |
| 2024-07-01 | 43.45 | 43.44 | ↓$0.01 (-0.02%) | 43.33 | 43.47 | 8.79K |
| 2024-06-28 | 43.54 | 43.40 | ↓$0.14 (-0.32%) | 43.37 | 43.55 | 38.03K |
| 2024-06-27 | 43.39 | 43.41 | ↑$0.02 (0.05%) | 43.36 | 43.48 | 39.40K |
| 2024-06-26 | 43.35 | 43.36 | ↑$0.01 (0.02%) | 43.31 | 43.41 | 42.29K |
| 2024-06-25 | 43.31 | 43.33 | ↑$0.02 (0.05%) | 43.27 | 43.38 | 415.90K |
| 2024-06-24 | 43.27 | 43.29 | ↑$0.02 (0.04%) | 43.27 | 43.41 | 62.62K |
| 2024-06-21 | 43.32 | 43.31 | ↓$0.01 (-0.02%) | 43.26 | 43.38 | 33.21K |
| 2024-06-20 | 43.41 | 43.30 | ↓$0.11 (-0.25%) | 43.24 | 43.41 | 177.07K |
| 2024-06-18 | 43.34 | 43.37 | ↑$0.03 (0.07%) | 43.33 | 43.43 | 21.40K |
| 2024-06-17 | 43.23 | 43.34 | ↑$0.11 (0.26%) | 43.19 | 43.38 | 10.94K |
| 2024-06-14 | 43.18 | 43.19 | ↑$0.02 (0.03%) | 43.11 | 43.24 | 38.42K |
| 2024-06-13 | 43.16 | 43.23 | ↑$0.07 (0.17%) | 43.12 | 43.25 | 23K |
| 2024-06-12 | 43.13 | 43.25 | ↑$0.12 (0.28%) | 43.07 | 43.27 | 76.44K |
Create an account or log in to view more rows.
$FJAN wow
looking like it’s going to be a monster day!
$FJAN a comeback is always more fun than an all out win!!!!
$FJAN I need a smoke after this trade
$FJAN cup and handle forming
$FJAN I can wait.
$FJAN Love this stock.
Light taps
$FJAN hows short doing? Keep short pls
we need your money.
$FJAN Move up
let's buy
$FJAN It's happening!
$FJAN money comes and goes but your story stays with you the rest of your life. Apes for life ??