FT Vest U.S. Equity Buffer ETF - March FMAR
53.75 USD -0.14 (-0.27%)
Regular-session close
53.75 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
53.57 Day range 53.87
46.17 52-week range 54.03
- YTD
- +13.22%
- 1 year
- +15.36%
FMAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.87 | 53.75 | 53.57 | 53.74 | -0.09 | -0.17% | 6,492 |
| Nov 12, 2026 | 53.83 | 53.95 | 53.80 | 53.83 | -0.11 | -0.20% | 7,300 |
| Nov 11, 2026 | 53.77 | 53.96 | 53.77 | 53.94 | +0.33 | +0.62% | 8,100 |
| Nov 10, 2026 | 53.50 | 53.65 | 53.45 | 53.61 | -0.03 | -0.06% | 4,800 |
| Nov 9, 2026 | 53.44 | 53.65 | 53.44 | 53.64 | +0.64 | +1.21% | 8,100 |
| Nov 6, 2026 | 53.16 | 53.26 | 53.00 | 53.00 | +0.06 | +0.11% | 5,700 |
| Nov 5, 2026 | 54.05 | 54.05 | 52.92 | 52.94 | -1.07 | -1.98% | 6,400 |
| Nov 4, 2026 | 53.86 | 54.09 | 53.86 | 54.01 | +0.39 | +0.73% | 4,900 |
| Nov 3, 2026 | 53.57 | 53.70 | 53.57 | 53.62 | +0.09 | +0.17% | 6,200 |
| Nov 2, 2026 | 53.94 | 53.94 | 53.53 | 53.53 | -0.07 | -0.13% | 5,500 |
| Oct 30, 2026 | 53.87 | 53.87 | 53.40 | 53.60 | -0.38 | -0.70% | 10,800 |
| Oct 29, 2026 | 53.93 | 54.02 | 53.91 | 53.98 | +0.02 | +0.04% | 10,300 |
| Oct 28, 2026 | 53.97 | 54.07 | 53.95 | 53.96 | -0.05 | -0.09% | 7,700 |
| Oct 27, 2026 | 54.06 | 54.06 | 53.82 | 54.01 | +0.16 | +0.30% | 6,700 |
| Oct 26, 2026 | 53.88 | 53.89 | 53.83 | 53.85 | +0.16 | +0.30% | 4,000 |
| Oct 23, 2026 | 53.72 | 53.75 | 53.61 | 53.69 | -0.09 | -0.17% | 6,300 |
| Oct 22, 2026 | 53.80 | 53.87 | 53.66 | 53.78 | -0.22 | -0.41% | 9,800 |
| Oct 21, 2026 | 53.95 | 54.04 | 53.92 | 54.00 | +0.11 | +0.20% | 9,200 |
| Oct 20, 2026 | 53.76 | 53.93 | 53.74 | 53.89 | +0.04 | +0.07% | 8,800 |
| Oct 19, 2026 | 53.82 | 53.93 | 53.81 | 53.85 | +0.12 | +0.22% | 6,000 |
| Oct 16, 2026 | 53.95 | 54.01 | 53.68 | 53.73 | -0.20 | -0.37% | 86,300 |
| Oct 15, 2026 | 53.81 | 53.98 | 53.81 | 53.93 | +0.08 | +0.15% | 10,100 |
| Oct 14, 2026 | 54.02 | 54.02 | 53.76 | 53.85 | -0.18 | -0.33% | 17,300 |
| Oct 13, 2026 | 54.06 | 54.06 | 53.96 | 54.03 | 0.00 | 0.00% | 14,800 |
| Oct 12, 2026 | 53.99 | 54.10 | 53.98 | 54.03 | 0.00 | 0.00% | 7,900 |
| Oct 9, 2026 | 53.98 | 54.03 | 53.98 | 54.03 | +0.15 | +0.28% | 10,400 |
| Oct 8, 2026 | 53.96 | 53.97 | 53.82 | 53.88 | -0.10 | -0.19% | 12,800 |
| Oct 7, 2026 | 53.89 | 53.98 | 53.87 | 53.98 | +0.01 | +0.02% | 12,200 |
| Oct 6, 2026 | 54.01 | 54.02 | 53.96 | 53.97 | +0.09 | +0.17% | 10,300 |
| Oct 5, 2026 | 53.82 | 53.92 | 53.74 | 53.88 | +0.12 | +0.22% | 6,500 |
| Oct 2, 2026 | 53.74 | 53.83 | 53.71 | 53.76 | +0.11 | +0.21% | 16,600 |
| Oct 1, 2026 | 53.54 | 53.65 | 53.54 | 53.65 | +0.07 | +0.13% | 10,700 |
| Sep 30, 2026 | 53.73 | 53.78 | 53.58 | 53.58 | 0.00 | 0.00% | 14,400 |
| Sep 29, 2026 | 53.67 | 53.70 | 53.56 | 53.58 | -0.09 | -0.17% | 9,000 |
| Sep 28, 2026 | 53.72 | 53.74 | 53.61 | 53.67 | -0.09 | -0.17% | 8,000 |
| Sep 25, 2026 | 53.71 | 53.80 | 53.60 | 53.76 | +0.12 | +0.22% | 13,300 |
| Sep 24, 2026 | 53.55 | 53.70 | 53.55 | 53.64 | 0.00 | 0.00% | 8,900 |
| Sep 23, 2026 | 53.63 | 53.74 | 53.58 | 53.64 | -0.10 | -0.19% | 10,800 |
| Sep 22, 2026 | 53.74 | 53.78 | 53.69 | 53.74 | +0.03 | +0.06% | 4,400 |
| Sep 21, 2026 | 53.56 | 53.73 | 53.56 | 53.71 | +0.24 | +0.45% | 8,600 |
| Sep 18, 2026 | 53.49 | 53.49 | 53.36 | 53.47 | 0.00 | 0.00% | 11,100 |
| Sep 17, 2026 | 53.50 | 53.50 | 53.36 | 53.47 | +0.26 | +0.49% | 12,500 |
| Sep 16, 2026 | 53.36 | 53.41 | 53.13 | 53.21 | -0.07 | -0.13% | 10,300 |
| Sep 15, 2026 | 53.37 | 53.37 | 53.26 | 53.28 | -0.10 | -0.19% | 6,200 |
| Sep 14, 2026 | 53.27 | 53.46 | 53.27 | 53.38 | -0.11 | -0.21% | 26,500 |
| Sep 11, 2026 | 53.37 | 53.49 | 53.37 | 53.49 | +0.26 | +0.49% | 7,500 |
| Sep 10, 2026 | 53.37 | 53.37 | 53.18 | 53.23 | -0.15 | -0.28% | 7,000 |
| Sep 9, 2026 | 53.50 | 53.50 | 53.31 | 53.38 | -0.07 | -0.13% | 6,300 |
| Sep 8, 2026 | 53.49 | 53.52 | 53.42 | 53.45 | -0.09 | -0.17% | 4,900 |
| Sep 4, 2026 | 53.78 | 53.78 | 53.49 | 53.54 | -0.04 | -0.07% | 5,200 |
| Sep 3, 2026 | 53.39 | 53.62 | 53.39 | 53.58 | +0.18 | +0.34% | 8,300 |
| Sep 2, 2026 | 53.35 | 53.44 | 53.35 | 53.40 | +0.09 | +0.17% | 6,000 |
| Sep 1, 2026 | 53.39 | 53.39 | 53.21 | 53.31 | -0.17 | -0.32% | 5,800 |
| Aug 31, 2026 | 53.29 | 53.48 | 53.29 | 53.48 | +0.08 | +0.15% | 5,000 |
| Aug 28, 2026 | 53.41 | 53.51 | 53.35 | 53.40 | -0.02 | -0.04% | 8,000 |
| Aug 27, 2026 | 53.41 | 53.48 | 53.32 | 53.42 | +0.10 | +0.19% | 7,100 |
| Aug 26, 2026 | 53.28 | 53.39 | 53.23 | 53.32 | +0.06 | +0.11% | 64,700 |
| Aug 25, 2026 | 53.22 | 53.35 | 53.22 | 53.26 | +0.02 | +0.04% | 9,700 |
| Aug 24, 2026 | 53.30 | 53.30 | 53.14 | 53.24 | -0.04 | -0.08% | 7,800 |
| Aug 21, 2026 | 53.17 | 53.31 | 53.17 | 53.28 | +0.10 | +0.19% | 7,100 |
| Aug 20, 2026 | 53.30 | 53.30 | 53.16 | 53.18 | -0.09 | -0.17% | 6,200 |
| Aug 19, 2026 | 53.31 | 53.33 | 53.22 | 53.27 | +0.06 | +0.11% | 5,100 |
| Aug 18, 2026 | 53.14 | 53.22 | 53.14 | 53.21 | -0.05 | -0.09% | 8,200 |
| Aug 17, 2026 | 53.29 | 53.32 | 53.23 | 53.26 | -0.08 | -0.15% | 8,200 |
| Aug 14, 2026 | 53.29 | 53.41 | 53.27 | 53.34 | +0.05 | +0.09% | 8,600 |
65 days, newest first. Daily bars as drawn on the FMAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.