First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN) Historical Stock Data
45.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FJAN is down 0.00% a day on average. There have been 17 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - January closed green and 13 days where FJAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 45.87 | 45.86 | ↓$0.02 (-0.03%) | 45.82 | 45.87 | 881 |
| 2024-12-23 | 45.74 | 45.83 | ↑$0.09 (0.20%) | 45.72 | 45.85 | 12.89K |
| 2024-12-20 | 45.52 | 45.72 | ↑$0.20 (0.44%) | 45.52 | 45.81 | 13.61K |
| 2024-12-19 | 45.75 | 45.55 | ↓$0.20 (-0.44%) | 45.52 | 45.78 | 9.04K |
| 2024-12-18 | 45.83 | 45.54 | ↓$0.29 (-0.63%) | 45.54 | 45.88 | 36.05K |
| 2024-12-17 | 45.78 | 45.81 | ↑$0.03 (0.07%) | 45.77 | 45.82 | 13.92K |
| 2024-12-16 | 45.81 | 45.83 | ↑$0.02 (0.03%) | 45.75 | 45.89 | 6.96K |
| 2024-12-13 | 45.87 | 45.80 | ↓$0.07 (-0.16%) | 45.80 | 45.87 | 18.29K |
| 2024-12-12 | 45.74 | 45.80 | ↑$0.06 (0.13%) | 45.74 | 45.85 | 4.56K |
| 2024-12-11 | 45.82 | 45.77 | ↓$0.05 (-0.11%) | 45.74 | 45.85 | 17.81K |
| 2024-12-10 | 45.75 | 45.74 | ↓$0.01 (-0.02%) | 45.73 | 45.82 | 13.63K |
| 2024-12-09 | 45.77 | 45.77 | ↓$0.01 (-0.01%) | 45.72 | 45.82 | 10.49K |
| 2024-12-06 | 45.76 | 45.75 | ↓$0.02 (-0.03%) | 45.71 | 45.77 | 38.43K |
| 2024-12-05 | 45.71 | 45.75 | ↑$0.04 (0.09%) | 45.69 | 45.80 | 13.49K |
| 2024-12-04 | 45.80 | 45.74 | ↓$0.06 (-0.13%) | 45.69 | 45.80 | 436.57K |
| 2024-12-03 | 45.68 | 45.70 | ↑$0.02 (0.04%) | 45.68 | 45.77 | 19.91K |
| 2024-12-02 | 45.67 | 45.69 | ↑$0.02 (0.04%) | 45.66 | 45.76 | 6.27K |
| 2024-11-29 | 45.63 | 45.69 | ↑$0.05 (0.12%) | 45.63 | 45.72 | 2.93K |
| 2024-11-27 | 45.60 | 45.65 | ↑$0.05 (0.11%) | 45.60 | 45.69 | 9.98K |
| 2024-11-26 | 45.49 | 45.65 | ↑$0.16 (0.34%) | 45.49 | 45.70 | 15.83K |
| 2024-11-25 | 45.57 | 45.57 | ↑$0.00 (0.00%) | 45.54 | 45.63 | 22.82K |
| 2024-11-22 | 45.49 | 45.54 | ↑$0.05 (0.12%) | 45.49 | 45.58 | 18.75K |
| 2024-11-21 | 45.44 | 45.49 | ↑$0.06 (0.12%) | 45.40 | 45.54 | 7.58K |
| 2024-11-20 | 45.38 | 45.44 | ↑$0.06 (0.12%) | 45.35 | 45.44 | 32.19K |
| 2024-11-19 | 45.38 | 45.40 | ↑$0.02 (0.05%) | 45.38 | 45.52 | 8.33K |
| 2024-11-18 | 45.38 | 45.44 | ↑$0.06 (0.13%) | 45.37 | 45.50 | 21.55K |
| 2024-11-15 | 45.43 | 45.36 | ↓$0.07 (-0.16%) | 45.31 | 45.43 | 13.18K |
| 2024-11-14 | 45.61 | 45.47 | ↓$0.14 (-0.31%) | 45.43 | 45.61 | 14.68K |
| 2024-11-13 | 45.51 | 45.49 | ↓$0.02 (-0.05%) | 45.42 | 45.54 | 18.35K |
| 2024-11-12 | 45.54 | 45.47 | ↓$0.07 (-0.15%) | 45.39 | 45.54 | 24.38K |
Create an account or log in to view more rows.
$FJAN Guys when can we expect that 30% drop?
$FJAN buy SHARES
$FJAN the trend is your friend
until the end.
$FJAN wow
looking like it’s going to be a monster day!
$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.