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

36.58 ↓0.01 (-0.03%)
As of January 30, 2023, 10:07am EST.

Historical Data

In the past 30 trading days, FMAY is up 0.15% a day on average. There have been 21 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - May closed green and 9 days where FMAY closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2736.4936.59↑$0.10 (0.27%)36.4736.7928.30K
2023-01-2636.3636.54↑$0.18 (0.50%)36.2936.546.94K
2023-01-2535.9336.22↑$0.29 (0.81%)35.8036.2216.97K
2023-01-2436.1636.23↑$0.07 (0.19%)36.1636.3540.20K
2023-01-2335.9436.36↑$0.42 (1.17%)35.9436.4420.33K
2023-01-2035.6535.97↑$0.32 (0.89%)35.4935.9742.88K
2023-01-1935.6235.54↓$0.08 (-0.22%)35.5435.6426.14K
2023-01-1836.2235.76↓$0.46 (-1.27%)35.7536.2211.58K
2023-01-1736.1536.16↑$0.01 (0.03%)36.0936.2810.26K
2023-01-1335.8236.14↑$0.32 (0.89%)35.8236.187.69K
2023-01-1235.7536.05↑$0.30 (0.84%)35.7536.1834.85K
2023-01-1135.8135.98↑$0.17 (0.49%)35.7736.0121.64K
2023-01-1035.5535.73↑$0.18 (0.52%)35.5235.7321.80K
2023-01-0935.7235.51↓$0.21 (-0.59%)35.4535.9210.31K
2023-01-0635.0635.54↑$0.48 (1.37%)35.0535.6137.84K
2023-01-0534.9434.95↑$0.01 (0.03%)34.9135.07170.07K
2023-01-0435.1335.16↑$0.03 (0.09%)35.1235.3611.82K
2023-01-0335.2635.07↓$0.20 (-0.55%)34.8935.2626.84K
2022-12-3035.0135.17↑$0.16 (0.44%)34.9135.17121.80K
2022-12-2935.1635.26↑$0.10 (0.27%)35.1635.3224.69K
2022-12-2835.1634.79↓$0.37 (-1.05%)34.7935.1845.60K
2022-12-2735.1535.16↑$0.01 (0.03%)35.0435.2271.02K
2022-12-2334.9735.18↑$0.21 (0.59%)34.9735.22109.21K
2022-12-2235.0435.08↑$0.04 (0.11%)34.6635.0856.57K
2022-12-2135.1935.39↑$0.20 (0.57%)35.1935.53763.81K
2022-12-2034.9435.08↑$0.14 (0.39%)34.9435.1362.65K
2022-12-1935.1935.04↓$0.15 (-0.42%)34.8935.19418.76K
2022-12-1635.3635.24↓$0.13 (-0.35%)35.0235.3633.10K
2022-12-1535.8735.46↓$0.41 (-1.14%)35.3635.8727.40K
2022-12-1436.2736.15↓$0.12 (-0.33%)36.0136.5534.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FMAY I bought the dip

0 Like Report
italiano_14

$FMAY HODLing
and buying more when I can.

0 Like Report