FT Vest Bitcoin Strategy Floor15 ETF - October (BFOC)

BFOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	17.30	17.38	17.30	17.35	17.35	-0.58%	8,162
Feb 6, 2026	17.48	17.62	17.29	17.46	17.46	1.95%	14,668
Feb 5, 2026	17.23	17.30	17.11	17.12	17.12	-1.73%	16,531
Feb 4, 2026	17.41	17.42	17.38	17.42	17.42	-0.96%	1,023
Feb 3, 2026	17.71	17.71	17.58	17.59	17.59	-0.69%	3,133
Feb 2, 2026	17.66	17.72	17.66	17.72	17.72	-1.34%	1,280
Jan 30, 2026	17.94	17.96	17.92	17.96	17.96	-0.19%	701
Jan 29, 2026	18.03	18.03	17.99	17.99	17.99	-1.65%	101
Jan 28, 2026	18.26	18.29	18.26	18.29	18.29	0.03%	119
Jan 27, 2026	18.29	18.29	18.29	18.29	18.28	0.38%	53
Jan 26, 2026	18.22	18.22	18.22	18.22	18.22	-0.60%	54
Jan 23, 2026	18.35	18.35	18.31	18.33	18.33	-0.03%	235
Jan 22, 2026	18.32	18.33	18.32	18.33	18.33	-0.21%	101
Jan 21, 2026	18.31	18.37	18.31	18.37	18.37	-0.11%	1,061
Jan 20, 2026	18.39	18.39	18.39	18.39	18.39	-1.94%	6
Jan 16, 2026	18.75	18.75	18.75	18.75	18.75	-0.17%	-
Jan 15, 2026	18.78	18.78	18.78	18.78	18.78	-0.39%	1
Jan 14, 2026	18.86	18.86	18.86	18.86	18.86	1.28%	-
Jan 13, 2026	18.62	18.62	18.62	18.62	18.62	0.91%	15
Jan 12, 2026	18.46	18.46	18.45	18.45	18.45	0.08%	118
Jan 9, 2026	18.44	18.44	18.44	18.44	18.44	-0.16%	55
Jan 8, 2026	18.47	18.47	18.47	18.47	18.47	0.02%	99
Jan 7, 2026	18.45	18.46	18.44	18.46	18.46	-0.58%	798
Jan 6, 2026	18.48	18.57	18.48	18.57	18.57	-0.22%	801
Jan 5, 2026	18.62	18.62	18.61	18.61	18.61	1.27%	1,700
Jan 2, 2026	18.38	18.38	18.38	18.38	18.38	0.86%	-
Dec 31, 2025	18.22	18.22	18.22	18.22	18.22	-0.12%	252
Dec 30, 2025	18.24	18.24	18.24	18.24	18.24	0.16%	3
Dec 29, 2025	18.22	18.22	18.22	18.22	18.22	-0.22%	1
Dec 26, 2025	18.26	18.26	18.26	18.26	18.26	-0.08%	1,367
Dec 24, 2025	18.27	18.27	18.27	18.27	18.27	0.03%	131
Dec 23, 2025	18.22	18.27	18.22	18.27	18.27	-0.21%	104,040
Dec 22, 2025	18.32	18.35	18.26	18.30	18.30	0.08%	5,445
Dec 19, 2025	18.28	18.29	18.28	18.29	18.29	0.80%	402
Dec 18, 2025	18.32	18.32	18.15	18.15	18.15	0.03%	903
Dec 17, 2025	18.39	18.39	18.14	18.14	18.14	-0.59%	1,008
Dec 16, 2025	18.25	18.32	18.25	18.25	18.25	0.37%	2,300
Dec 15, 2025	18.25	18.25	18.18	18.18	18.18	-1.38%	2,187
Dec 12, 2025	18.44	18.46	18.44	18.44	18.44	-0.45%	825
Dec 11, 2025	18.37	18.52	18.37	18.52	18.52	-0.23%	512
Dec 10, 2025	18.57	18.70	18.56	18.56	18.56	-0.01%	1,475
Dec 9, 2025	18.53	18.56	18.53	18.56	18.56	0.66%	641
Dec 8, 2025	18.41	18.44	18.41	18.44	18.44	-0.09%	320
Dec 5, 2025	18.43	18.48	18.43	18.46	18.46	-0.55%	2,784
Dec 4, 2025	18.58	18.58	18.50	18.56	18.56	-0.22%	1,620
Dec 3, 2025	18.61	18.61	18.60	18.60	18.60	0.73%	100
Dec 2, 2025	18.41	18.54	18.41	18.47	18.47	1.94%	1,971
Dec 1, 2025	18.11	18.12	18.11	18.12	18.12	-1.51%	1,116
Nov 28, 2025	18.39	18.39	18.39	18.39	18.39	-0.24%	1
Nov 26, 2025	18.45	18.45	18.44	18.44	18.44	0.83%	950

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.