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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	36.49	36.59	↑$0.10 (0.27%)	36.47	36.79	28.30K
2023-01-26	36.36	36.54	↑$0.18 (0.50%)	36.29	36.54	6.94K
2023-01-25	35.93	36.22	↑$0.29 (0.81%)	35.80	36.22	16.97K
2023-01-24	36.16	36.23	↑$0.07 (0.19%)	36.16	36.35	40.20K
2023-01-23	35.94	36.36	↑$0.42 (1.17%)	35.94	36.44	20.33K
2023-01-20	35.65	35.97	↑$0.32 (0.89%)	35.49	35.97	42.88K
2023-01-19	35.62	35.54	↓$0.08 (-0.22%)	35.54	35.64	26.14K
2023-01-18	36.22	35.76	↓$0.46 (-1.27%)	35.75	36.22	11.58K
2023-01-17	36.15	36.16	↑$0.01 (0.03%)	36.09	36.28	10.26K
2023-01-13	35.82	36.14	↑$0.32 (0.89%)	35.82	36.18	7.69K
2023-01-12	35.75	36.05	↑$0.30 (0.84%)	35.75	36.18	34.85K
2023-01-11	35.81	35.98	↑$0.17 (0.49%)	35.77	36.01	21.64K
2023-01-10	35.55	35.73	↑$0.18 (0.52%)	35.52	35.73	21.80K
2023-01-09	35.72	35.51	↓$0.21 (-0.59%)	35.45	35.92	10.31K
2023-01-06	35.06	35.54	↑$0.48 (1.37%)	35.05	35.61	37.84K
2023-01-05	34.94	34.95	↑$0.01 (0.03%)	34.91	35.07	170.07K
2023-01-04	35.13	35.16	↑$0.03 (0.09%)	35.12	35.36	11.82K
2023-01-03	35.26	35.07	↓$0.20 (-0.55%)	34.89	35.26	26.84K
2022-12-30	35.01	35.17	↑$0.16 (0.44%)	34.91	35.17	121.80K
2022-12-29	35.16	35.26	↑$0.10 (0.27%)	35.16	35.32	24.69K
2022-12-28	35.16	34.79	↓$0.37 (-1.05%)	34.79	35.18	45.60K
2022-12-27	35.15	35.16	↑$0.01 (0.03%)	35.04	35.22	71.02K
2022-12-23	34.97	35.18	↑$0.21 (0.59%)	34.97	35.22	109.21K
2022-12-22	35.04	35.08	↑$0.04 (0.11%)	34.66	35.08	56.57K
2022-12-21	35.19	35.39	↑$0.20 (0.57%)	35.19	35.53	763.81K
2022-12-20	34.94	35.08	↑$0.14 (0.39%)	34.94	35.13	62.65K
2022-12-19	35.19	35.04	↓$0.15 (-0.42%)	34.89	35.19	418.76K
2022-12-16	35.36	35.24	↓$0.13 (-0.35%)	35.02	35.36	33.10K
2022-12-15	35.87	35.46	↓$0.41 (-1.14%)	35.36	35.87	27.40K
2022-12-14	36.27	36.15	↓$0.12 (-0.33%)	36.01	36.55	34.35K