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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.01 35.17 34.91 35.17 0.1M
2022-12-29 35.16 35.32 35.16 35.26 0.0M
2022-12-28 35.16 35.18 34.79 34.79 0.0M
2022-12-27 35.15 35.23 35.04 35.16 0.1M
2022-12-23 34.97 35.22 34.97 35.18 0.1M
2022-12-22 35.04 35.08 34.66 35.08 0.1M
2022-12-21 35.19 35.53 35.19 35.39 0.8M
2022-12-20 34.94 35.13 34.94 35.08 0.1M
2022-12-19 35.19 35.19 34.89 35.04 0.4M
2022-12-16 35.36 35.36 35.02 35.24 0.0M
2022-12-15 35.87 35.87 35.36 35.46 0.0M
2022-12-14 36.27 36.55 36.01 36.15 0.0M
2022-12-13 36.81 36.81 36.19 36.30 0.0M
2022-12-12 35.81 36.10 35.81 36.08 0.1M
2022-12-09 35.75 35.98 35.74 35.81 0.0M
2022-12-08 35.78 35.98 35.78 35.92 0.0M
2022-12-07 35.74 35.84 35.65 35.74 0.0M
2022-12-06 35.90 35.95 35.64 35.78 0.0M
2022-12-05 36.51 36.51 36.04 36.16 0.0M
2022-12-02 36.40 36.67 36.35 36.60 0.0M
2022-12-01 36.68 36.74 36.55 36.68 0.0M
2022-11-30 35.79 36.62 35.79 36.62 0.0M
2022-11-29 35.83 36.00 35.78 35.86 0.0M
2022-11-28 36.18 36.18 35.83 35.85 0.0M
2022-11-25 36.27 36.31 36.27 36.28 0.0M
2022-11-23 36.07 36.36 36.07 36.36 0.8M
2022-11-22 35.88 36.15 35.88 36.14 0.1M
2022-11-21 35.75 35.84 35.68 35.79 0.1M
2022-11-18 36.00 36.00 35.71 35.85 0.0M
2022-11-17 35.53 35.76 35.53 35.70 0.0M
2022-11-16 35.81 35.86 35.74 35.82 0.0M
2022-11-15 36.11 36.13 35.79 35.95 0.0M
2022-11-14 36.03 36.05 35.80 35.81 0.0M
2022-11-11 35.67 36.04 35.66 35.98 0.0M
2022-11-10 35.43 35.76 35.37 35.76 0.0M
2022-11-09 34.71 34.76 34.38 34.42 0.0M
2022-11-08 34.85 35.09 34.84 34.96 0.0M
2022-11-07 34.54 34.83 34.54 34.78 0.0M
2022-11-04 34.49 34.70 34.14 34.52 0.0M
2022-11-03 34.14 34.42 34.14 34.21 0.0M
2022-11-02 34.93 35.07 34.49 34.50 0.0M
2022-11-01 35.39 35.39 35.03 35.11 0.0M
2022-10-31 35.16 35.25 35.13 35.21 0.0M
2022-10-28 35.04 35.37 35.02 35.33 0.0M
2022-10-27 35.01 35.02 34.72 34.73 0.0M
2022-10-26 34.93 35.20 34.84 34.84 0.1M
2022-10-25 34.80 35.07 34.78 35.01 0.0M
2022-10-24 34.39 34.64 34.36 34.63 0.0M
2022-10-21 33.77 34.33 33.77 34.33 0.0M
2022-10-20 33.93 34.24 33.71 33.76 0.0M
2022-10-19 34.00 34.09 33.80 33.95 0.0M
2022-10-18 34.38 34.38 33.95 34.12 0.0M
2022-10-17 33.83 33.96 33.74 33.89 0.0M
2022-10-14 33.91 33.94 33.22 33.32 0.0M
2022-10-13 32.72 33.86 32.72 33.76 0.0M
2022-10-12 33.28 33.37 33.19 33.19 0.0M
2022-10-11 33.21 33.63 33.21 33.31 0.0M
2022-10-10 33.63 33.63 33.27 33.48 0.1M
2022-10-07 33.90 33.92 33.61 33.67 0.0M
2022-10-06 34.38 34.54 34.28 34.33 0.0M
2022-10-05 34.24 34.59 34.15 34.48 0.0M
2022-10-04 34.22 34.60 34.22 34.56 0.0M
2022-10-03 33.43 33.95 33.43 33.82 0.0M
2022-09-30 33.59 33.64 33.23 33.23 0.0M
2022-09-29 33.84 33.84 33.39 33.64 0.0M
2022-09-28 33.67 34.25 33.67 34.20 0.2M
2022-09-27 33.87 33.97 33.48 33.60 0.0M
2022-09-26 33.85 34.04 33.68 33.72 0.0M
2022-09-23 34.07 34.09 33.81 33.99 0.0M
2022-09-22 34.39 34.49 34.31 34.43 0.0M
2022-09-21 35.08 35.23 34.56 34.56 0.0M
2022-09-20 35.10 35.11 34.88 35.03 0.0M
2022-09-19 34.94 35.27 34.94 35.27 0.0M
2022-09-16 34.95 35.14 34.90 35.14 0.0M
2022-09-15 35.44 35.63 35.23 35.32 0.0M
2022-09-14 35.47 35.63 35.40 35.59 0.0M
2022-09-13 35.96 35.96 35.41 35.48 0.0M
2022-09-12 36.36 36.53 36.36 36.53 0.0M
2022-09-09 36.13 36.35 36.11 36.32 0.0M
2022-09-08 35.64 35.96 35.64 35.89 0.0M
2022-09-07 35.37 35.82 35.36 35.81 0.0M
2022-09-06 35.23 35.52 35.19 35.36 0.0M
2022-09-02 36.00 36.00 35.37 35.47 0.0M
2022-09-01 35.51 35.72 35.28 35.72 0.0M
2022-08-31 36.00 36.00 35.61 35.64 0.0M
2022-08-30 35.84 35.88 35.65 35.81 0.0M
2022-08-29 36.00 36.18 35.95 36.05 0.1M
2022-08-26 36.93 36.93 36.18 36.24 0.0M
2022-08-25 36.79 36.93 36.76 36.93 0.0M
2022-08-24 36.61 36.73 36.56 36.67 0.0M
2022-08-23 36.59 36.64 36.56 36.62 0.0M
2022-08-22 36.73 36.74 36.58 36.65 0.0M
2022-08-19 37.22 37.22 37.04 37.05 0.0M
2022-08-18 37.26 37.39 37.26 37.35 0.0M
2022-08-17 37.24 37.41 37.21 37.22 0.0M
2022-08-16 37.33 37.50 37.30 37.38 0.1M
2022-08-15 37.12 37.39 37.12 37.36 0.2M
2022-08-12 36.97 37.30 36.96 37.30 0.0M
2022-08-11 37.02 37.12 36.91 36.91 0.0M
2022-08-10 36.85 36.97 36.77 36.95 0.0M
2022-08-09 36.50 36.53 36.42 36.49 0.4M
2022-08-08 36.58 36.77 36.48 36.58 0.0M
2022-08-05 36.57 36.60 36.38 36.57 0.0M
2022-08-04 36.60 36.63 36.54 36.63 0.0M
2022-08-03 36.42 36.71 36.38 36.66 0.0M
2022-08-02 36.32 36.53 36.22 36.30 0.0M
2022-08-01 36.53 36.56 36.38 36.42 0.0M
2022-07-29 36.22 36.58 36.22 36.52 0.0M
2022-07-28 35.93 36.21 35.83 36.21 0.0M
2022-07-27 35.40 35.95 35.40 35.92 0.0M
2022-07-26 35.37 35.37 35.22 35.31 0.0M
2022-07-25 35.52 35.63 35.41 35.59 0.0M
2022-07-22 35.67 35.74 35.42 35.48 0.1M
2022-07-21 35.46 35.74 35.30 35.74 0.0M
2022-07-20 35.31 35.56 35.25 35.50 0.7M
2022-07-19 34.87 35.38 34.87 35.38 0.0M
2022-07-18 35.15 35.15 34.67 34.74 0.0M
2022-07-15 34.65 34.96 34.62 34.96 0.0M
2022-07-14 34.07 34.46 34.00 34.46 0.0M
2022-07-13 34.37 34.66 34.30 34.55 0.0M
2022-07-12 34.91 34.92 34.58 34.64 0.0M
2022-07-11 35.02 35.02 34.74 34.83 0.0M
2022-07-08 35.07 35.27 35.00 35.14 0.0M
2022-07-07 35.00 35.21 35.00 35.18 0.0M
2022-07-06 34.66 34.95 34.59 34.82 0.0M
2022-07-05 34.33 34.76 34.16 34.76 0.0M
2022-07-01 34.27 34.69 34.16 34.69 0.1M
2022-06-30 34.17 34.56 34.11 34.37 0.0M
2022-06-29 34.71 34.71 34.43 34.62 0.1M
2022-06-28 35.38 35.38 34.63 34.63 0.1M
2022-06-27 35.25 35.25 34.98 35.11 0.1M
2022-06-24 34.79 35.17 34.71 35.17 0.0M
2022-06-23 34.33 34.50 34.14 34.45 0.0M
2022-06-22 34.16 34.44 34.16 34.22 0.0M
2022-06-21 34.12 34.32 34.12 34.27 0.0M
2022-06-17 33.68 33.87 33.41 33.70 0.1M
2022-06-16 33.94 33.94 33.46 33.59 0.0M
2022-06-15 34.33 34.62 34.05 34.40 0.1M
2022-06-14 34.11 34.23 33.85 34.05 0.1M
2022-06-13 34.57 34.57 33.99 34.14 0.2M
2022-06-10 35.50 35.50 35.07 35.08 0.1M
2022-06-09 36.28 36.28 35.81 35.81 0.1M
2022-06-08 36.51 36.54 36.27 36.33 0.1M
2022-06-07 36.18 36.56 36.18 36.56 0.4M
2022-06-06 36.47 36.56 36.26 36.37 0.1M
2022-06-03 36.40 36.42 36.17 36.26 0.1M
2022-06-02 36.24 36.62 36.04 36.57 0.3M
2022-06-01 36.43 36.45 36.07 36.20 0.1M
2022-05-31 36.45 36.52 36.19 36.36 0.2M
2022-05-27 36.18 36.44 36.14 36.44 0.1M
2022-05-26 35.66 36.04 35.66 35.98 0.1M
2022-05-25 35.12 35.65 35.12 35.56 0.3M
2022-05-24 35.33 35.40 34.89 35.34 0.8M
2022-05-23 35.33 36.50 35.11 35.55 0.8M
2022-05-20 35.09 35.14 35.05 35.12 1.0M
2022-05-19 35.06 35.09 34.96 35.06 0.7M
2022-05-18 35.08 35.09 34.99 35.03 0.6M
2022-05-17 35.14 35.18 35.10 35.16 0.2M
2022-05-16 35.08 35.14 35.06 35.07 0.0M
2022-05-13 35.09 35.18 34.97 35.12 0.1M
2022-05-12 34.75 35.01 34.73 34.97 0.3M
2022-05-11 35.11 35.24 34.94 34.97 0.1M
2022-05-10 35.20 35.33 34.97 35.14 0.2M
2022-05-09 35.24 35.24 35.03 35.10 0.1M
2022-05-06 35.48 35.73 35.35 35.59 0.1M
2022-05-05 36.31 36.31 35.56 35.78 0.1M
2022-05-04 35.78 36.56 35.71 36.52 0.2M
2022-05-03 35.78 35.92 35.72 35.83 0.0M
2022-05-02 35.70 35.78 35.37 35.73 0.2M
2022-04-29 36.34 36.34 35.61 35.69 0.0M
2022-04-28 36.26 36.59 35.91 36.59 0.0M
2022-04-27 36.06 36.27 35.92 35.99 0.0M
2022-04-26 36.45 36.45 35.98 35.98 0.0M
2022-04-25 36.28 36.61 36.09 36.61 0.1M
2022-04-22 36.85 36.89 36.50 36.50 0.0M
2022-04-21 37.85 37.85 37.23 37.23 0.0M
2022-04-20 37.65 37.77 37.60 37.60 0.0M
2022-04-19 37.30 37.69 37.30 37.69 0.0M
2022-04-18 37.32 37.32 37.12 37.18 0.0M
2022-04-14 37.49 37.49 37.25 37.25 0.0M
2022-04-13 37.46 37.58 37.45 37.58 0.0M
2022-04-12 37.57 37.63 37.27 37.27 0.0M
2022-04-11 37.52 37.52 37.39 37.39 0.0M
2022-04-08 37.89 37.89 37.83 37.83 0.0M
2022-04-07 37.74 37.96 37.74 37.91 0.0M
2022-04-06 37.67 37.87 37.67 37.81 0.0M
2022-04-05 38.09 38.13 38.00 38.00 0.0M
2022-04-04 38.25 38.29 38.15 38.29 0.0M
2022-04-01 38.16 38.16 37.94 38.10 0.0M
2022-03-31 38.36 38.36 38.06 38.06 0.0M
2022-03-30 38.32 38.32 38.27 38.27 0.0M
2022-03-29 38.28 38.43 38.27 38.41 0.0M
2022-03-28 37.97 38.20 37.97 38.20 0.0M
2022-03-25 37.97 38.03 37.97 38.03 0.0M
2022-03-24 37.74 37.92 37.74 37.92 0.0M
2022-03-23 37.74 37.81 37.61 37.61 0.0M
2022-03-22 37.80 37.85 37.79 37.85 0.0M
2022-03-21 37.59 37.60 37.48 37.60 0.0M
2022-03-18 37.32 37.60 37.32 37.60 0.0M
2022-03-17 37.03 37.28 37.00 37.28 0.0M
2022-03-16 36.85 36.98 36.80 36.98 0.0M
2022-03-15 36.08 36.49 36.08 36.49 0.0M
2022-03-14 36.07 36.08 36.00 36.00 0.0M
2022-03-11 36.15 36.17 36.15 36.17 0.0M
2022-03-10 36.46 36.46 36.46 36.46 0.0M
2022-03-09 36.55 36.60 36.51 36.52 0.0M
2022-03-08 36.07 36.38 35.97 35.98 0.0M
2022-03-07 36.32 36.32 36.12 36.13 0.0M
2022-03-04 36.63 36.81 36.63 36.81 0.0M
2022-03-03 37.04 37.04 36.96 36.96 0.0M
2022-03-02 37.06 37.08 37.05 37.08 0.0M
2022-03-01 36.82 36.84 36.59 36.62 0.0M
2022-02-28 36.77 37.08 36.76 37.08 0.0M
2022-02-25 37.03 37.11 36.94 37.07 0.0M
2022-02-24 35.66 36.52 35.65 36.52 0.0M
2022-02-23 36.70 36.88 36.20 36.25 0.0M
2022-02-22 36.71 36.79 36.53 36.62 0.0M
2022-02-18 37.00 37.14 36.81 36.88 0.0M
2022-02-17 37.13 37.34 37.03 37.03 0.0M
2022-02-16 37.37 37.54 37.30 37.49 0.0M
2022-02-15 37.33 37.46 37.33 37.46 0.0M
2022-02-14 37.00 37.15 37.00 37.12 0.0M
2022-02-11 37.27 37.31 37.11 37.23 0.0M
2022-02-10 37.86 37.89 37.51 37.59 0.0M
2022-02-09 37.91 37.99 37.90 37.94 0.0M
2022-02-08 37.61 37.70 37.58 37.70 0.0M
2022-02-07 37.45 37.46 37.45 37.46 0.0M
2022-02-04 37.43 37.69 37.36 37.60 0.0M
2022-02-03 37.65 37.72 37.42 37.42 0.0M
2022-02-02 37.82 37.98 37.77 37.93 0.0M
2022-02-01 37.52 37.77 37.52 37.77 0.0M
2022-01-31 37.18 37.57 37.05 37.57 0.0M
2022-01-28 36.54 37.20 36.54 37.20 0.0M
2022-01-27 36.98 36.99 36.52 36.67 0.0M
2022-01-26 37.07 37.17 36.61 36.74 0.0M
2022-01-25 36.62 36.99 36.49 36.78 0.0M
2022-01-24 36.55 37.02 36.07 37.02 0.0M
2022-01-21 37.19 37.19 37.04 37.05 0.0M
2022-01-20 37.76 37.84 37.45 37.45 0.0M
2022-01-19 37.90 37.90 37.60 37.60 0.0M
2022-01-18 37.89 37.89 37.73 37.73 0.0M
2022-01-14 38.06 38.06 38.06 38.06 0.0M
2022-01-13 38.21 38.22 38.02 38.02 0.0M
2022-01-12 38.25 38.25 38.23 38.23 0.0M
2022-01-11 37.96 38.23 37.96 38.20 0.0M
2022-01-10 37.77 38.05 37.73 38.05 0.0M
2022-01-07 38.01 38.07 38.00 38.00 0.1M
2022-01-06 38.08 38.09 38.02 38.05 0.0M
2022-01-05 38.16 38.20 38.08 38.10 0.0M
2022-01-04 38.33 38.33 38.26 38.33 0.0M
2022-01-03 38.24 38.33 38.22 38.33 0.0M