First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN) Historical Stock Data
41.39 ↑0.11 (0.27%)
As of April 24, 2024, 3:12pm EST.
Historical Data
In the past 30 trading days, FJAN is down -0.10% a day on average. There have been 12 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - January closed green and 18 days where FJAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 41.09 | 41.28 | ↑$0.19 (0.46%) | 41.03 | 41.35 | 10.78K |
| 2024-04-24 | 41.49 | 41.44 | ↓$0.05 (-0.12%) | 41.32 | 41.49 | 8.96K |
| 2024-04-22 | 41.03 | 41.08 | ↑$0.05 (0.12%) | 40.92 | 41.25 | 31.25K |
| 2024-04-19 | 41.07 | 40.86 | ↓$0.21 (-0.51%) | 40.80 | 41.12 | 343.20K |
| 2024-04-18 | 41.15 | 41.08 | ↓$0.07 (-0.17%) | 41.03 | 41.27 | 13.15K |
| 2024-04-17 | 41.33 | 41.12 | ↓$0.21 (-0.50%) | 41.09 | 41.33 | 20.51K |
| 2024-04-16 | 41.19 | 41.19 | ↓$0.00 (0.00%) | 41.16 | 41.33 | 27.21K |
| 2024-04-15 | 41.75 | 41.27 | ↓$0.48 (-1.15%) | 41.25 | 41.75 | 211.16K |
| 2024-04-12 | 41.68 | 41.49 | ↓$0.19 (-0.44%) | 41.42 | 41.71 | 22.34K |
| 2024-04-10 | 41.68 | 41.73 | ↑$0.05 (0.13%) | 41.62 | 41.76 | 20.89K |
| 2024-04-08 | 41.83 | 41.84 | ↑$0.01 (0.02%) | 41.83 | 41.94 | 12.14K |
| 2024-04-05 | 41.69 | 41.81 | ↑$0.13 (0.30%) | 41.69 | 41.91 | 25.50K |
| 2024-04-04 | 42.04 | 41.66 | ↓$0.38 (-0.90%) | 41.65 | 42.07 | 15.56K |
| 2024-04-03 | 41.78 | 41.88 | ↑$0.10 (0.24%) | 41.78 | 41.96 | 18.58K |
| 2024-04-02 | 41.82 | 41.86 | ↑$0.04 (0.10%) | 41.75 | 41.87 | 28.75K |
| 2024-04-01 | 42.02 | 41.92 | ↓$0.10 (-0.24%) | 41.91 | 42.06 | 72.10K |
| 2024-03-28 | 42.06 | 41.98 | ↓$0.08 (-0.19%) | 41.98 | 42.09 | 11.69K |
| 2024-03-27 | 41.95 | 42.00 | ↑$0.05 (0.12%) | 41.87 | 42.00 | 20.84K |
| 2024-03-26 | 41.94 | 41.82 | ↓$0.12 (-0.29%) | 41.82 | 41.98 | 28.82K |
| 2024-03-25 | 41.92 | 41.90 | ↓$0.02 (-0.05%) | 41.85 | 41.94 | 13.54K |
| 2024-03-22 | 42.01 | 41.96 | ↓$0.05 (-0.12%) | 41.92 | 42.01 | 6.08K |
| 2024-03-21 | 42.06 | 41.94 | ↓$0.12 (-0.28%) | 41.91 | 42.06 | 34.27K |
| 2024-03-20 | 41.73 | 41.87 | ↑$0.14 (0.34%) | 41.69 | 41.93 | 290.51K |
| 2024-03-19 | 41.48 | 41.68 | ↑$0.20 (0.48%) | 41.48 | 41.74 | 163.89K |
| 2024-03-18 | 41.65 | 41.56 | ↓$0.09 (-0.22%) | 41.54 | 41.69 | 23.81K |
| 2024-03-15 | 41.50 | 41.42 | ↓$0.08 (-0.19%) | 41.36 | 41.53 | 43.15K |
| 2024-03-14 | 41.71 | 41.61 | ↓$0.10 (-0.24%) | 41.48 | 41.71 | 38.90K |
| 2024-03-13 | 41.73 | 41.67 | ↓$0.06 (-0.14%) | 41.60 | 41.73 | 21.20K |
| 2024-03-12 | 41.51 | 41.71 | ↑$0.20 (0.48%) | 41.51 | 41.74 | 14.19K |
| 2024-03-11 | 41.42 | 41.47 | ↑$0.05 (0.12%) | 41.34 | 41.48 | 8.88K |
Create an account or log in to view more rows.
$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 ??
$FJAN just added more