First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - May (FMAY) Historical Stock Data
47.25 ↑0.01 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMAY is down -0.03% a day on average. There have been 15 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - May closed green and 15 days where FMAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 47.00 | 47.25 | ↑$0.25 (0.53%) | 46.94 | 47.25 | 17.01K |
| 2025-01-10 | 47.47 | 47.24 | ↓$0.23 (-0.48%) | 47.14 | 47.47 | 14.31K |
| 2025-01-08 | 47.53 | 47.62 | ↑$0.09 (0.18%) | 47.47 | 47.65 | 22.92K |
| 2025-01-07 | 47.96 | 47.60 | ↓$0.36 (-0.75%) | 47.49 | 47.96 | 38.73K |
| 2025-01-06 | 47.89 | 47.81 | ↓$0.08 (-0.17%) | 47.81 | 48.03 | 8.17K |
| 2025-01-03 | 47.55 | 47.74 | ↑$0.19 (0.40%) | 47.55 | 47.75 | 15.05K |
| 2025-01-02 | 47.60 | 47.35 | ↓$0.25 (-0.53%) | 47.18 | 47.60 | 21.32K |
| 2024-12-31 | 47.60 | 47.43 | ↓$0.17 (-0.36%) | 47.37 | 47.60 | 11.68K |
| 2024-12-30 | 47.38 | 47.58 | ↑$0.20 (0.43%) | 47.38 | 47.69 | 29.10K |
| 2024-12-27 | 47.88 | 47.76 | ↓$0.12 (-0.25%) | 47.58 | 47.88 | 6.53K |
| 2024-12-26 | 47.94 | 47.98 | ↑$0.04 (0.08%) | 47.93 | 48.05 | 459.81K |
| 2024-12-24 | 47.76 | 48.01 | ↑$0.25 (0.53%) | 47.76 | 48.01 | 381.75K |
| 2024-12-23 | 47.57 | 47.74 | ↑$0.17 (0.37%) | 47.42 | 47.77 | 19.83K |
| 2024-12-20 | 47.04 | 47.55 | ↑$0.51 (1.08%) | 47.04 | 47.68 | 20.11K |
| 2024-12-19 | 47.51 | 47.20 | ↓$0.31 (-0.65%) | 47.20 | 47.52 | 36.72K |
| 2024-12-18 | 47.92 | 47.21 | ↓$0.71 (-1.48%) | 47.21 | 48.08 | 67.74K |
| 2024-12-17 | 47.87 | 47.92 | ↑$0.05 (0.10%) | 47.87 | 48.01 | 12.93K |
| 2024-12-16 | 47.99 | 48.04 | ↑$0.05 (0.10%) | 47.98 | 48.06 | 12.89K |
| 2024-12-13 | 47.98 | 47.99 | ↑$0.01 (0.01%) | 47.93 | 48.06 | 8.46K |
| 2024-12-12 | 48.07 | 47.98 | ↓$0.09 (-0.20%) | 47.98 | 48.07 | 5.01K |
| 2024-12-11 | 48.06 | 48.06 | ↓$0.00 (-0.01%) | 48.01 | 48.11 | 10.85K |
| 2024-12-10 | 47.92 | 47.89 | ↓$0.03 (-0.06%) | 47.87 | 48.00 | 9.45K |
| 2024-12-09 | 47.98 | 47.94 | ↓$0.04 (-0.08%) | 47.91 | 48.00 | 11.32K |
| 2024-12-06 | 48.00 | 48.09 | ↑$0.09 (0.19%) | 47.99 | 48.09 | 7.75K |
| 2024-12-05 | 47.97 | 47.99 | ↑$0.02 (0.04%) | 47.97 | 48.06 | 9.67K |
| 2024-12-04 | 47.99 | 48.01 | ↑$0.02 (0.04%) | 47.94 | 48.04 | 8.32K |
| 2024-12-03 | 47.94 | 47.93 | ↓$0.01 (-0.01%) | 47.86 | 47.97 | 15.08K |
| 2024-12-02 | 47.87 | 47.92 | ↑$0.05 (0.10%) | 47.85 | 47.95 | 60.37K |
| 2024-11-29 | 47.90 | 47.88 | ↓$0.02 (-0.04%) | 47.83 | 47.90 | 4.56K |
| 2024-11-27 | 47.77 | 47.74 | ↓$0.03 (-0.07%) | 47.67 | 47.79 | 30.80K |
Create an account or log in to view more rows.
$FMAY Shorts talk the talk but cant walk the walk
$FMAY keep it going
$FMAY what’s next bulls
$FMAY C'mon
do a spike!!
$FMAY never selling
$FMAY let’s gooooo
$FMAY due for a spike!
$FMAY nice day!
$FMAY used to this fuckery!! Not leaving no chance !
$FMAY yeah we're going green today