FT Vest U.S. Equity Buffer ETF - March

FMAR
🏛️ usa →
46.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 43.35 43.35 43.19 43.27 0.1M
2024-12-30 43.16 43.44 43.14 43.35 0.0M
2024-12-27 43.53 43.53 43.34 43.48 0.0M
2024-12-26 43.60 43.74 43.59 43.65 0.5M
2024-12-24 43.48 43.65 43.48 43.64 0.4M
2024-12-23 43.32 43.51 43.20 43.46 0.0M
2024-12-20 42.83 43.41 42.83 43.28 0.1M
2024-12-19 43.15 43.26 42.92 42.93 0.0M
2024-12-18 43.53 43.68 42.93 42.93 0.0M
2024-12-17 43.62 43.67 43.54 43.58 0.0M
2024-12-16 43.64 43.73 43.61 43.63 0.1M
2024-12-13 43.63 43.65 43.53 43.59 0.0M
2024-12-12 43.62 43.69 43.56 43.58 0.2M
2024-12-11 43.59 43.73 43.59 43.69 1.9M
2024-12-10 43.56 43.64 43.52 43.56 0.1M
2024-12-09 43.59 43.62 43.56 43.56 0.0M
2024-12-06 43.70 43.70 43.60 43.61 0.0M
2024-12-05 43.62 43.68 43.57 43.62 0.0M
2024-12-04 43.64 43.65 43.59 43.64 0.0M
2024-12-03 43.52 43.60 43.50 43.59 0.0M
2024-12-02 43.50 43.57 43.50 43.54 0.0M
2024-11-29 43.41 43.54 43.41 43.49 0.0M
2024-11-27 43.42 43.45 43.37 43.38 0.0M
2024-11-26 43.29 43.48 43.29 43.41 0.0M
2024-11-25 43.36 43.37 43.25 43.31 0.0M
2024-11-22 43.11 43.28 43.11 43.21 0.0M
2024-11-21 43.01 43.21 42.96 43.18 0.0M
2024-11-20 43.00 43.10 42.86 43.04 0.1M
2024-11-19 42.89 43.12 42.86 43.08 0.0M
2024-11-18 42.90 43.06 42.87 42.99 0.0M
2024-11-15 42.98 43.00 42.83 42.91 0.0M
2024-11-14 43.35 43.36 43.14 43.16 0.0M
2024-11-13 43.24 43.32 43.12 43.24 0.0M
2024-11-12 43.23 43.28 43.13 43.20 0.1M
2024-11-11 43.25 43.28 43.19 43.21 0.1M
2024-11-08 43.25 43.28 43.16 43.22 0.3M
2024-11-07 43.10 43.21 43.06 43.15 0.0M
2024-11-06 42.89 43.02 42.86 43.00 1.3M
2024-11-05 42.26 42.51 42.26 42.45 0.2M
2024-11-04 42.21 42.32 42.09 42.18 1.9M
2024-11-01 42.30 42.40 42.19 42.19 0.0M
2024-10-31 42.30 42.30 42.16 42.16 0.0M
2024-10-30 42.58 42.71 42.55 42.55 0.0M
2024-10-29 42.53 42.66 42.51 42.59 0.0M
2024-10-28 42.64 42.66 42.56 42.56 0.0M
2024-10-25 42.65 42.71 42.51 42.51 0.0M
2024-10-24 42.48 42.57 42.42 42.53 0.0M
2024-10-23 42.64 42.64 42.36 42.50 0.0M
2024-10-22 42.55 42.71 42.55 42.65 0.0M
2024-10-21 42.66 42.67 42.50 42.67 0.0M
2024-10-18 42.61 42.71 42.61 42.70 0.0M
2024-10-17 42.69 42.85 42.55 42.55 0.1M
2024-10-16 42.58 42.58 42.42 42.52 0.0M
2024-10-15 42.52 42.52 42.39 42.47 0.0M
2024-10-14 42.56 42.60 42.51 42.59 0.0M
2024-10-11 42.39 42.44 42.35 42.42 0.0M
2024-10-10 42.25 42.33 42.21 42.30 0.0M
2024-10-09 42.17 42.37 42.17 42.35 0.0M
2024-10-08 42.10 42.21 42.07 42.21 0.0M
2024-10-07 42.08 42.12 41.98 41.99 0.0M
2024-10-04 42.12 42.17 42.01 42.17 0.0M
2024-10-03 42.08 42.08 41.87 41.96 0.0M
2024-10-02 41.93 42.08 41.92 42.05 0.0M
2024-10-01 42.24 42.24 41.92 42.05 0.0M
2024-09-30 42.18 42.26 42.08 42.26 0.0M
2024-09-27 42.24 42.27 42.13 42.16 0.0M
2024-09-26 42.28 42.28 42.12 42.16 0.0M
2024-09-25 42.14 42.17 42.04 42.08 0.4M
2024-09-24 42.03 42.15 41.96 42.12 0.1M
2024-09-23 42.00 42.11 42.00 42.05 0.0M
2024-09-20 41.95 42.05 41.89 41.99 0.0M
2024-09-19 41.90 42.09 41.90 42.00 0.0M
2024-09-18 41.70 41.93 41.58 41.66 0.0M
2024-09-17 41.75 41.80 41.60 41.67 0.0M
2024-09-16 41.63 41.70 41.53 41.64 0.0M
2024-09-13 41.62 41.69 41.55 41.64 0.0M
2024-09-12 41.25 41.52 41.21 41.52 0.0M
2024-09-11 40.77 41.35 40.60 41.35 0.0M
2024-09-10 40.98 41.07 40.84 41.07 0.0M
2024-09-09 40.79 40.97 40.70 40.89 0.0M
2024-09-06 41.07 41.07 40.54 40.58 0.0M
2024-09-05 41.17 41.19 40.92 40.98 0.0M
2024-09-04 41.13 41.24 41.00 41.08 0.1M
2024-09-03 41.56 41.56 41.05 41.10 0.0M
2024-08-30 41.53 41.76 41.41 41.76 0.0M
2024-08-29 41.57 41.66 41.40 41.46 0.0M
2024-08-28 41.49 41.55 41.30 41.39 0.0M
2024-08-27 41.41 41.58 41.40 41.54 0.2M
2024-08-26 41.48 41.55 41.46 41.55 0.0M
2024-08-23 41.44 41.57 41.40 41.56 0.0M
2024-08-22 41.55 41.55 41.24 41.24 0.0M
2024-08-21 41.44 41.53 41.39 41.50 0.1M
2024-08-20 41.39 41.50 41.34 41.40 0.0M
2024-08-19 41.24 41.42 41.21 41.42 0.0M
2024-08-16 41.09 41.26 41.09 41.26 0.1M
2024-08-15 40.94 41.18 40.94 41.12 0.0M
2024-08-14 40.59 40.77 40.58 40.77 0.1M
2024-08-13 40.31 40.67 40.31 40.61 0.0M
2024-08-12 40.11 40.36 40.10 40.18 0.0M
2024-08-09 40.00 40.24 40.00 40.24 0.0M
2024-08-08 39.77 40.05 39.77 39.98 0.1M
2024-08-07 39.99 40.05 39.37 39.38 0.0M
2024-08-06 39.41 40.01 39.41 39.62 0.0M
2024-08-05 38.98 39.70 38.89 39.18 0.0M
2024-08-02 40.29 40.29 39.83 40.06 0.1M
2024-08-01 41.09 41.09 40.40 40.55 0.0M
2024-07-31 40.86 41.06 40.85 40.95 0.0M
2024-07-30 40.76 40.76 40.43 40.59 0.0M
2024-07-29 40.76 40.78 40.56 40.67 0.0M
2024-07-26 40.58 40.73 40.55 40.62 0.0M
2024-07-25 40.57 40.69 40.34 40.38 0.0M
2024-07-24 40.72 40.72 40.44 40.44 0.0M
2024-07-23 41.15 41.15 41.04 41.04 0.0M
2024-07-22 40.99 41.10 40.90 41.08 0.0M
2024-07-19 41.05 41.05 40.77 40.80 0.0M
2024-07-18 41.12 41.21 40.88 41.01 0.1M
2024-07-17 41.31 41.31 41.11 41.14 0.0M
2024-07-16 41.39 41.45 41.32 41.43 0.0M
2024-07-15 41.35 41.44 41.28 41.32 0.0M
2024-07-12 41.20 41.42 41.20 41.27 0.0M
2024-07-11 41.28 41.28 41.09 41.10 0.0M
2024-07-10 41.15 41.31 41.13 41.31 0.0M
2024-07-09 41.12 41.17 41.07 41.09 0.0M
2024-07-08 41.05 41.10 41.02 41.06 0.0M
2024-07-05 40.90 41.11 40.90 41.01 0.0M
2024-07-03 40.79 40.97 40.79 40.97 0.0M
2024-07-02 40.56 40.83 40.56 40.79 0.0M
2024-07-01 40.62 40.68 40.52 40.65 0.0M
2024-06-28 40.70 40.85 40.56 40.58 0.0M
2024-06-27 40.59 40.72 40.59 40.65 0.0M
2024-06-26 40.55 40.65 40.53 40.58 0.6M
2024-06-25 40.53 40.61 40.51 40.58 0.1M
2024-06-24 40.51 40.66 40.50 40.50 0.0M
2024-06-21 40.48 40.62 40.48 40.51 0.0M
2024-06-20 40.66 40.71 40.52 40.59 1.8M
2024-06-18 40.62 40.69 40.57 40.62 0.3M
2024-06-17 40.35 40.66 40.35 40.55 0.1M
2024-06-14 40.32 40.41 40.32 40.37 0.0M
2024-06-13 40.30 40.42 40.26 40.42 0.0M
2024-06-12 40.41 40.46 40.27 40.39 0.1M
2024-06-11 39.97 40.13 39.92 40.12 0.0M
2024-06-10 39.94 40.09 39.94 40.09 0.0M
2024-06-07 39.95 40.13 39.95 39.97 0.0M
2024-06-06 40.01 40.07 39.96 40.00 0.0M
2024-06-05 39.86 40.03 39.77 40.02 0.0M
2024-06-04 39.67 39.75 39.59 39.71 0.0M
2024-06-03 39.78 39.78 39.50 39.71 0.0M
2024-05-31 39.53 39.64 39.24 39.64 0.0M
2024-05-30 39.50 39.58 39.43 39.45 0.0M
2024-05-29 39.59 39.67 39.57 39.57 0.0M
2024-05-28 39.83 39.83 39.67 39.80 0.0M
2024-05-24 39.68 39.80 39.67 39.77 0.0M
2024-05-23 39.85 39.85 39.48 39.58 0.0M
2024-05-22 39.77 39.85 39.68 39.78 0.0M
2024-05-21 39.74 39.84 39.73 39.84 0.3M
2024-05-20 39.81 39.82 39.73 39.76 0.0M
2024-05-17 39.69 39.73 39.62 39.73 0.1M
2024-05-16 39.74 39.77 39.68 39.68 0.0M
2024-05-15 39.54 39.74 39.51 39.74 0.0M
2024-05-14 39.29 39.44 39.24 39.40 0.0M
2024-05-13 39.28 39.34 39.24 39.29 0.0M
2024-05-10 39.33 39.34 39.23 39.28 0.2M
2024-05-09 39.11 39.23 39.05 39.20 0.1M
2024-05-08 39.00 39.13 39.00 39.10 0.1M
2024-05-07 39.05 39.15 39.05 39.08 0.0M
2024-05-06 38.90 39.06 38.90 39.06 0.0M
2024-05-03 38.79 38.84 38.65 38.81 0.0M
2024-05-02 38.42 38.49 38.21 38.46 0.0M
2024-05-01 38.26 38.63 38.17 38.25 0.0M
2024-04-30 38.62 38.69 38.32 38.32 0.2M
2024-04-29 38.69 38.74 38.59 38.72 0.2M
2024-04-26 38.50 38.70 38.50 38.65 0.2M
2024-04-25 38.15 38.39 38.03 38.37 0.0M
2024-04-24 38.46 38.54 38.34 38.50 0.3M
2024-04-23 38.27 38.50 38.27 38.46 0.0M
2024-04-22 38.06 38.29 37.92 38.17 0.1M
2024-04-19 38.07 38.14 37.83 37.90 0.2M
2024-04-18 38.25 38.34 38.07 38.12 0.1M
2024-04-17 38.45 38.45 38.11 38.18 0.1M
2024-04-16 38.38 38.41 38.25 38.31 0.0M
2024-04-15 38.88 38.89 38.32 38.35 0.1M
2024-04-12 38.88 38.88 38.59 38.66 0.1M
2024-04-11 38.88 39.07 38.73 39.03 0.1M
2024-04-10 38.82 38.91 38.73 38.88 0.1M
2024-04-09 39.10 39.14 38.83 39.06 0.0M
2024-04-08 39.07 39.10 39.00 39.04 0.1M
2024-04-05 38.85 39.10 38.84 39.04 0.1M
2024-04-04 39.26 39.27 38.77 38.77 0.1M
2024-04-03 38.97 39.15 38.96 39.07 0.1M
2024-04-02 39.01 39.05 38.91 39.04 0.2M
2024-04-01 39.24 39.32 39.11 39.11 0.1M
2024-03-28 39.26 39.29 39.21 39.24 0.1M
2024-03-27 39.17 39.24 39.07 39.24 0.1M
2024-03-26 39.13 39.16 39.01 39.03 0.4M
2024-03-25 39.08 39.13 39.04 39.05 0.4M
2024-03-22 39.17 39.22 39.12 39.14 0.1M
2024-03-21 39.26 39.27 39.16 39.18 0.3M
2024-03-20 38.90 39.13 38.83 39.12 1.1M
2024-03-19 38.70 38.91 38.66 38.90 0.9M
2024-03-18 38.81 38.90 38.73 38.74 0.3M
2024-03-15 38.62 38.64 38.59 38.64 0.6M
2024-03-14 38.62 38.62 38.58 38.61 0.1M
2024-03-13 38.60 38.62 38.53 38.59 0.0M
2024-03-12 38.62 38.62 38.58 38.58 0.0M
2024-03-11 38.58 38.60 38.55 38.58 0.0M
2024-03-08 38.58 38.58 38.54 38.57 0.0M
2024-03-07 38.56 38.58 38.50 38.56 0.1M
2024-03-06 38.56 38.57 38.51 38.53 0.0M
2024-03-05 38.50 38.56 38.49 38.52 0.0M
2024-03-04 38.47 38.54 38.47 38.51 0.0M
2024-03-01 38.56 38.56 38.49 38.49 0.0M
2024-02-29 38.53 38.53 38.46 38.46 0.0M
2024-02-28 38.50 38.52 38.44 38.46 0.0M
2024-02-27 38.47 38.52 38.45 38.48 0.0M
2024-02-26 38.44 38.51 38.43 38.51 0.0M
2024-02-23 38.47 38.51 38.44 38.47 0.0M
2024-02-22 38.47 38.47 38.40 38.45 0.5M
2024-02-21 38.37 38.42 38.36 38.39 0.2M
2024-02-20 38.40 38.42 38.35 38.39 0.0M
2024-02-16 38.42 38.44 38.37 38.40 0.0M
2024-02-15 38.33 38.40 38.33 38.38 0.0M
2024-02-14 38.34 38.37 38.31 38.34 0.0M
2024-02-13 38.31 38.35 38.24 38.30 0.0M
2024-02-12 38.37 38.39 38.34 38.34 0.0M
2024-02-09 38.36 38.36 38.32 38.36 0.0M
2024-02-08 38.33 38.35 38.30 38.33 0.0M
2024-02-07 38.30 38.32 38.29 38.31 0.0M
2024-02-06 38.27 38.32 38.25 38.27 0.0M
2024-02-05 38.27 38.28 38.21 38.26 0.0M
2024-02-02 38.23 38.29 38.22 38.29 0.0M
2024-02-01 38.17 38.22 38.16 38.20 0.0M
2024-01-31 38.20 38.21 38.16 38.18 0.0M
2024-01-30 38.18 38.23 38.18 38.19 0.0M
2024-01-29 38.19 38.21 38.14 38.21 0.0M
2024-01-26 38.14 38.20 38.14 38.20 0.0M
2024-01-25 38.13 38.17 38.11 38.17 0.0M
2024-01-24 38.14 38.19 38.11 38.15 0.6M
2024-01-23 38.13 38.15 38.07 38.15 0.2M
2024-01-22 38.06 38.11 38.04 38.05 0.1M
2024-01-19 37.98 38.08 37.94 38.03 0.0M
2024-01-18 37.89 37.92 37.86 37.92 0.0M
2024-01-17 37.78 37.83 37.75 37.82 0.0M
2024-01-16 37.89 37.92 37.83 37.88 0.0M
2024-01-12 37.93 37.96 37.88 37.93 0.0M
2024-01-11 37.90 37.91 37.81 37.91 0.0M
2024-01-10 37.81 37.90 37.81 37.89 0.0M
2024-01-09 37.73 37.84 37.73 37.79 0.0M
2024-01-08 37.72 37.84 37.68 37.82 0.0M
2024-01-05 37.62 37.66 37.57 37.64 0.0M
2024-01-04 37.61 37.64 37.58 37.58 0.0M
2024-01-03 37.61 37.66 37.59 37.60 0.0M
2024-01-02 37.71 37.72 37.66 37.72 0.0M