FT Vest U.S. Equity Buffer ETF - May

FMAY
🏛️ usa →
52.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 52.10 52.10 52.10 52.10 0.9K
10:05 52.16 52.16 52.16 52.16 105.0K
10:08 52.16 52.16 52.16 52.16 14.9K
10:10 52.16 52.16 52.16 52.16 0.4K
10:16 52.15 52.15 52.12 52.15 91.9K
10:18 52.14 52.14 52.14 52.14 9.6K
10:24 52.15 52.15 52.15 52.15 0.4K
10:29 52.15 52.15 52.15 52.15 3.2K
10:32 52.12 52.15 52.12 52.15 135.6K
11:05 52.11 52.11 52.11 52.11 0.7K
11:13 52.14 52.14 52.14 52.14 3.5K
11:35 52.14 52.14 52.14 52.14 166.4K
11:41 52.14 52.14 52.14 52.14 7.7K
11:44 52.11 52.11 52.10 52.10 12.5K
12:08 52.11 52.11 52.11 52.11 0.1K
12:09 52.10 52.10 52.10 52.10 0.3K
12:20 52.11 52.11 52.11 52.11 0.4K
12:41 52.11 52.11 52.11 52.11 0.8K
12:50 52.13 52.13 52.11 52.11 0.7K
12:52 52.12 52.12 52.12 52.12 1.2K
13:21 52.06 52.06 52.06 52.06 0.5K
13:28 52.07 52.07 52.07 52.07 0.4K
13:29 52.07 52.07 52.07 52.07 1.5K
13:30 52.05 52.05 52.05 52.05 0.1K
13:41 52.01 52.01 52.01 52.01 0.1K
13:56 52.02 52.02 52.02 52.02 1.5K
14:48 52.01 52.01 52.01 52.01 0.1K
14:52 52.02 52.02 52.02 52.02 0.3K
15:05 52.01 52.01 52.01 52.01 0.6K
15:14 51.97 51.97 51.97 51.97 0.6K
15:22 52.01 52.01 52.01 52.01 8.9K
15:24 51.99 51.99 51.99 51.99 64.4K
15:25 51.99 51.99 51.99 51.99 36.4K
15:37 52.01 52.01 52.01 52.01 1.9K
15:38 51.99 51.99 51.99 51.99 1.1K
15:40 52.02 52.02 52.02 52.02 2.9K
15:46 52.02 52.02 51.99 51.99 0.5K
15:52 52.03 52.03 52.03 52.03 3.9K
15:59 51.98 52.02 51.98 52.02 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.05 52.12 51.98 52.12 0.0M
2025-09-25 51.87 51.96 51.72 51.93 0.0M
2025-09-24 52.03 52.03 51.92 52.00 0.6M
2025-09-23 52.10 52.18 51.97 52.02 0.7M
2025-09-22 52.18 52.18 52.10 52.14 0.0M
2025-09-19 52.09 52.14 52.03 52.14 0.0M
2025-09-18 52.06 52.08 51.99 52.02 0.0M
2025-09-17 51.93 52.01 51.80 51.93 0.0M
2025-09-16 51.95 51.98 51.90 51.96 0.0M
2025-09-15 51.98 52.02 51.94 51.97 0.0M
2025-09-12 51.88 51.95 51.88 51.92 0.0M
2025-09-11 51.90 51.96 51.86 51.94 0.0M
2025-09-10 51.78 51.84 51.65 51.73 0.0M
2025-09-09 51.63 51.70 51.56 51.70 0.0M
2025-09-08 51.67 51.68 51.57 51.66 0.0M
2025-09-05 51.48 51.56 51.43 51.51 0.0M
2025-09-04 51.49 51.56 51.40 51.56 0.0M
2025-09-03 51.26 51.38 51.23 51.34 0.0M
2025-09-02 51.01 51.25 50.99 51.18 0.0M
2025-08-29 51.47 51.47 51.35 51.43 0.0M
2025-08-28 51.49 51.55 51.42 51.55 0.0M
2025-08-27 51.37 51.49 51.35 51.43 0.1M
2025-08-26 51.27 51.37 51.25 51.37 0.0M
2025-08-25 51.32 51.44 51.30 51.32 0.0M
2025-08-22 51.00 51.43 51.00 51.37 0.0M
2025-08-21 50.96 51.07 50.89 50.95 0.0M
2025-08-20 51.08 51.12 50.88 51.12 0.0M
2025-08-19 51.25 51.28 51.05 51.12 0.0M
2025-08-18 51.25 51.32 51.25 51.26 0.0M
2025-08-15 51.29 51.35 51.23 51.23 0.0M
2025-08-14 51.23 51.36 51.20 51.36 0.0M
2025-08-13 51.30 51.36 51.24 51.27 0.0M
2025-08-12 51.10 51.25 51.06 51.23 0.0M
2025-08-11 51.00 51.11 50.96 50.99 0.0M
2025-08-08 50.95 51.06 50.86 51.00 0.0M
2025-08-07 50.92 50.98 50.66 50.73 0.0M
2025-08-06 50.67 50.84 50.67 50.77 0.0M
2025-08-05 50.71 50.71 50.58 50.58 0.0M
2025-08-04 50.63 50.76 50.63 50.70 0.0M
2025-08-01 50.39 50.46 50.23 50.31 0.0M
2025-07-31 51.02 51.02 50.72 50.72 0.0M
2025-07-30 50.89 50.94 50.71 50.80 0.0M
2025-07-29 50.94 50.96 50.79 50.82 0.0M
2025-07-28 50.91 50.94 50.85 50.92 0.0M
2025-07-25 50.78 50.94 50.78 50.88 0.0M
2025-07-24 50.76 50.83 50.72 50.72 0.0M
2025-07-23 50.59 50.75 50.56 50.74 0.0M
2025-07-22 50.48 50.60 50.43 50.54 0.0M
2025-07-21 50.60 50.65 50.50 50.52 0.0M
2025-07-18 50.47 50.51 50.43 50.43 0.0M
2025-07-17 50.32 50.46 50.32 50.46 0.0M
2025-07-16 50.16 50.38 50.03 50.34 0.0M
2025-07-15 50.51 50.51 50.21 50.21 0.0M
2025-07-14 50.21 50.37 50.20 50.32 0.0M
2025-07-11 50.15 50.32 50.15 50.22 0.0M
2025-07-10 50.27 50.38 50.23 50.35 0.0M
2025-07-09 50.24 50.27 50.14 50.25 0.0M
2025-07-08 50.15 50.16 50.05 50.09 0.0M
2025-07-07 50.28 50.28 49.91 50.06 0.0M
2025-07-03 50.15 50.34 50.15 50.28 0.1M
2025-07-02 49.99 50.12 49.99 50.07 0.0M
2025-07-01 50.00 50.08 49.88 49.98 0.1M
2025-06-30 50.01 50.04 49.89 50.03 0.1M
2025-06-27 49.76 49.93 49.66 49.84 0.0M
2025-06-26 49.65 49.76 49.60 49.69 0.0M
2025-06-25 49.56 49.65 49.43 49.49 1.2M
2025-06-24 49.43 49.63 49.34 49.55 0.6M
2025-06-23 48.82 49.16 48.80 49.13 0.0M
2025-06-20 49.15 49.15 48.76 48.86 0.0M
2025-06-18 48.95 49.08 48.88 48.92 0.0M
2025-06-17 49.03 49.12 48.83 48.89 0.0M
2025-06-16 49.13 49.23 49.08 49.14 0.0M
2025-06-13 48.87 49.13 48.73 48.86 0.0M
2025-06-12 49.08 49.33 49.05 49.23 0.0M
2025-06-11 49.27 49.28 49.01 49.09 0.0M
2025-06-10 49.07 49.21 49.00 49.19 0.0M
2025-06-09 49.01 49.10 48.95 49.03 0.0M
2025-06-06 48.91 49.04 48.90 49.00 0.0M
2025-06-05 48.89 48.97 48.53 48.61 0.0M
2025-06-04 48.90 48.92 48.82 48.87 0.1M
2025-06-03 48.68 48.88 48.61 48.82 0.1M
2025-06-02 48.48 48.67 48.30 48.67 0.1M
2025-05-30 48.43 48.56 48.19 48.50 0.2M
2025-05-29 48.67 48.67 48.36 48.50 0.0M
2025-05-28 48.60 48.60 48.34 48.39 0.1M
2025-05-27 48.26 48.55 48.20 48.51 0.1M
2025-05-23 47.70 48.02 47.70 47.88 0.1M
2025-05-22 48.11 48.29 47.70 48.11 0.1M
2025-05-21 48.40 48.62 48.02 48.10 0.2M
2025-05-20 48.64 48.68 48.48 48.62 0.2M
2025-05-19 48.38 48.75 48.37 48.73 0.1M
2025-05-16 48.47 48.75 48.32 48.72 0.2M
2025-05-15 47.99 48.37 47.94 48.31 0.0M
2025-05-14 48.13 48.21 48.02 48.14 0.0M
2025-05-13 47.83 48.29 47.82 48.11 0.0M
2025-05-12 47.47 47.67 47.36 47.67 0.0M
2025-05-09 46.41 46.41 46.17 46.21 0.0M
2025-05-08 46.24 46.73 46.11 46.31 0.0M
2025-05-07 45.89 46.08 45.86 46.08 0.0M
2025-05-06 45.80 46.14 45.80 45.89 0.0M
2025-05-05 46.23 46.49 46.19 46.19 0.0M
2025-05-02 46.26 46.64 46.25 46.50 0.0M
2025-05-01 45.98 46.26 45.96 45.96 0.0M
2025-04-30 44.96 45.70 44.95 45.70 0.0M
2025-04-29 45.36 45.64 45.36 45.61 0.0M
2025-04-28 45.44 45.50 45.10 45.49 0.0M
2025-04-25 45.18 45.52 45.06 45.52 0.0M
2025-04-24 44.57 45.30 44.57 45.25 0.0M
2025-04-23 45.08 45.08 44.60 44.62 0.0M
2025-04-22 43.78 44.23 43.78 44.18 0.0M
2025-04-21 43.96 43.96 43.33 43.58 0.0M
2025-04-17 44.18 44.33 44.14 44.14 0.0M
2025-04-16 44.37 44.62 43.81 44.12 0.0M
2025-04-15 44.98 45.11 44.72 44.79 0.0M
2025-04-14 45.16 45.16 44.66 44.93 0.0M
2025-04-11 44.07 44.78 44.00 44.73 0.0M
2025-04-10 44.40 44.43 43.37 44.22 0.0M
2025-04-09 42.64 45.12 42.47 45.11 0.0M
2025-04-08 43.92 44.07 42.29 42.44 0.0M
2025-04-07 42.24 43.71 42.24 43.04 0.1M
2025-04-04 43.98 43.98 43.08 43.08 0.1M
2025-04-03 45.11 45.31 44.83 44.84 0.0M
2025-04-02 46.15 46.64 46.15 46.58 0.0M
2025-04-01 46.02 46.38 45.96 46.25 0.0M
2025-03-31 45.39 46.18 45.39 46.18 0.0M
2025-03-28 46.57 46.58 45.92 45.93 0.0M
2025-03-27 46.77 46.89 46.63 46.73 0.0M
2025-03-26 47.24 47.24 46.68 46.77 0.0M
2025-03-25 47.17 47.30 47.12 47.21 0.0M
2025-03-24 46.89 47.19 46.89 47.19 0.0M
2025-03-21 46.36 46.51 46.34 46.47 0.0M
2025-03-20 46.35 46.75 46.35 46.46 0.0M
2025-03-19 46.34 46.77 46.31 46.55 0.1M
2025-03-18 46.42 46.42 46.08 46.21 0.0M
2025-03-17 46.56 46.79 46.40 46.63 0.0M
2025-03-14 46.06 46.40 46.02 46.40 0.0M
2025-03-13 46.00 46.00 45.58 45.66 0.0M
2025-03-12 45.94 46.30 45.94 46.16 0.0M
2025-03-11 46.20 46.34 45.72 46.02 0.0M
2025-03-10 46.67 46.67 45.99 46.23 0.1M
2025-03-07 47.04 47.22 46.61 47.20 0.0M
2025-03-06 47.11 47.32 46.81 46.92 0.2M
2025-03-05 47.18 47.62 47.18 47.58 0.0M
2025-03-04 47.45 47.57 47.06 47.21 0.0M
2025-03-03 48.05 48.11 47.51 47.51 0.0M
2025-02-28 47.67 48.10 47.55 48.10 0.1M
2025-02-27 48.25 48.25 47.66 47.66 0.0M
2025-02-26 48.25 48.42 47.98 48.08 0.1M
2025-02-25 48.16 48.18 47.95 48.14 0.0M
2025-02-24 48.45 48.49 48.24 48.24 0.0M
2025-02-21 48.75 48.75 48.37 48.39 0.0M
2025-02-20 48.74 48.81 48.63 48.76 0.0M
2025-02-19 48.82 48.89 48.76 48.85 0.0M
2025-02-18 48.74 48.78 48.68 48.74 0.0M
2025-02-14 48.66 48.78 48.66 48.73 0.0M
2025-02-13 48.47 48.70 48.47 48.69 0.0M
2025-02-12 48.35 48.52 48.32 48.46 0.0M
2025-02-11 48.44 48.56 48.44 48.48 0.0M
2025-02-10 48.47 48.55 48.42 48.55 0.0M
2025-02-07 48.53 48.53 48.27 48.32 0.0M
2025-02-06 48.47 48.53 48.41 48.47 0.0M
2025-02-05 48.40 48.48 48.25 48.43 0.0M
2025-02-04 48.13 48.38 48.13 48.33 0.0M
2025-02-03 47.94 48.23 47.84 48.09 0.0M
2025-01-31 48.46 48.61 48.25 48.33 0.0M
2025-01-30 48.33 48.44 48.26 48.42 0.0M
2025-01-29 48.26 48.36 48.22 48.24 0.0M
2025-01-28 48.15 48.42 48.15 48.33 0.0M
2025-01-27 48.14 48.16 48.01 48.13 0.0M
2025-01-24 48.52 48.58 48.47 48.50 0.0M
2025-01-23 48.37 48.49 48.37 48.49 0.0M
2025-01-22 48.44 48.51 48.37 48.43 0.0M
2025-01-21 48.18 48.30 48.12 48.29 0.0M
2025-01-17 47.99 48.17 47.99 48.08 0.0M
2025-01-16 47.89 47.89 47.78 47.80 0.0M
2025-01-15 47.65 47.88 47.65 47.86 0.0M
2025-01-14 47.26 47.40 47.11 47.30 0.0M
2025-01-13 47.00 47.25 46.94 47.25 0.0M
2025-01-10 47.47 47.47 47.14 47.24 0.0M
2025-01-08 47.53 47.65 47.47 47.62 0.0M
2025-01-07 47.96 47.96 47.49 47.60 0.0M
2025-01-06 47.89 48.03 47.81 47.81 0.0M
2025-01-03 47.55 47.75 47.55 47.74 0.0M
2025-01-02 47.60 47.60 47.18 47.35 0.0M