FT Cboe Vest US Equity Buffer ETF Mar (FMAR)
39.58
-0.20
(-0.50%)
USD |
BATS |
May 23, 16:00
FMAR Price: 39.58 for May 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2024 | 39.85 | 39.85 | 39.48 | 39.58 | 24539.00 |
May 22, 2024 | 39.77 | 39.85 | 39.68 | 39.78 | 43525.00 |
May 21, 2024 | 39.74 | 39.84 | 39.73 | 39.84 | 321718.0 |
May 20, 2024 | 39.81 | 39.82 | 39.72 | 39.76 | 18541.00 |
May 17, 2024 | 39.69 | 39.73 | 39.62 | 39.73 | 66449.00 |
May 16, 2024 | 39.74 | 39.77 | 39.68 | 39.68 | 30370.00 |
May 15, 2024 | 39.54 | 39.74 | 39.51 | 39.74 | 43143.00 |
May 14, 2024 | 39.29 | 39.44 | 39.24 | 39.40 | 30334.00 |
May 13, 2024 | 39.28 | 39.34 | 39.24 | 39.29 | 33335.00 |
May 10, 2024 | 39.33 | 39.34 | 39.23 | 39.28 | 225993.0 |
May 09, 2024 | 39.11 | 39.23 | 39.05 | 39.20 | 56568.00 |
May 08, 2024 | 39.00 | 39.13 | 39.00 | 39.10 | 72015.00 |
May 07, 2024 | 39.05 | 39.15 | 39.05 | 39.08 | 49758.00 |
May 06, 2024 | 38.90 | 39.06 | 38.90 | 39.06 | 47878.00 |
May 03, 2024 | 38.79 | 38.84 | 38.64 | 38.81 | 48485.00 |
May 02, 2024 | 38.42 | 38.49 | 38.21 | 38.46 | 30858.00 |
May 01, 2024 | 38.26 | 38.63 | 38.17 | 38.25 | 44112.00 |
Apr 30, 2024 | 38.62 | 38.69 | 38.32 | 38.32 | 150654.0 |
Apr 29, 2024 | 38.69 | 38.74 | 38.59 | 38.72 | 159940.0 |
Apr 26, 2024 | 38.50 | 38.70 | 38.50 | 38.65 | 196488.0 |
Apr 25, 2024 | 38.15 | 38.39 | 38.03 | 38.37 | 49739.00 |
Apr 24, 2024 | 38.46 | 38.54 | 38.34 | 38.50 | 271480.0 |
Apr 23, 2024 | 38.27 | 38.50 | 38.27 | 38.46 | 33660.00 |
Apr 22, 2024 | 38.06 | 38.29 | 37.92 | 38.17 | 74968.00 |
Apr 19, 2024 | 38.07 | 38.14 | 37.83 | 37.90 | 163302.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.35
Minimum
Oct 12 2022
39.84
Maximum
May 21 2024
33.55
Average
32.75
Median