FT Vest U.S. Equity Buffer ETF - October (FOCT)

FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	45.22	45.28	45.14	45.23	45.23	-0.07%	19,526
Jul 17, 2025	45.07	45.26	45.04	45.26	45.26	0.42%	13,520
Jul 16, 2025	44.95	45.08	44.82	45.07	45.07	0.36%	11,568
Jul 15, 2025	45.31	45.31	44.91	44.91	44.91	-0.24%	11,458
Jul 14, 2025	44.92	45.09	44.92	45.02	45.02	-0.02%	14,194
Jul 11, 2025	44.95	45.08	44.94	45.03	45.03	-0.23%	35,983
Jul 10, 2025	45.02	45.16	44.95	45.13	45.13	0.20%	25,790
Jul 9, 2025	45.04	45.05	44.84	45.04	45.04	0.36%	39,180
Jul 8, 2025	44.88	44.92	44.78	44.88	44.88	0.04%	22,176
Jul 7, 2025	45.02	45.02	44.70	44.86	44.86	-0.53%	32,712
Jul 3, 2025	44.93	45.17	44.93	45.10	45.10	0.66%	42,955
Jul 2, 2025	44.72	44.84	44.65	44.81	44.81	0.10%	30,213
Jul 1, 2025	44.61	44.78	44.61	44.76	44.76	-0.02%	14,771
Jun 30, 2025	44.67	44.77	44.56	44.77	44.77	0.43%	17,319
Jun 27, 2025	44.43	44.65	44.31	44.58	44.58	0.33%	24,543
Jun 26, 2025	44.26	44.44	44.24	44.43	44.43	0.71%	5,056
Jun 25, 2025	44.17	44.25	44.05	44.12	44.12	-0.18%	930,097
Jun 24, 2025	44.09	44.37	43.99	44.20	44.20	0.89%	683,622
Jun 23, 2025	43.47	43.81	43.33	43.81	43.81	0.74%	13,811
Jun 20, 2025	43.63	43.75	43.43	43.49	43.49	-0.14%	5,265
Jun 18, 2025	43.72	43.77	43.52	43.55	43.55	0.02%	14,190
Jun 17, 2025	43.73	43.77	43.49	43.55	43.55	-0.63%	9,874
Jun 16, 2025	43.63	43.94	43.63	43.82	43.82	0.81%	7,571
Jun 13, 2025	43.64	43.78	43.44	43.47	43.47	-0.78%	10,287
Jun 12, 2025	43.63	43.85	43.63	43.81	43.81	0.25%	12,522
Jun 11, 2025	43.86	43.92	43.62	43.70	43.70	-0.30%	21,394
Jun 10, 2025	43.70	43.86	43.66	43.83	43.83	0.41%	9,430
Jun 9, 2025	43.69	43.73	43.59	43.65	43.65	0.05%	3,815
Jun 6, 2025	43.62	43.71	43.56	43.63	43.63	0.88%	4,942
Jun 5, 2025	43.44	43.59	43.25	43.25	43.25	-0.60%	17,892
Jun 4, 2025	43.59	43.59	43.48	43.51	43.51	0.02%	15,590
Jun 3, 2025	43.32	43.56	43.31	43.50	43.50	0.51%	12,117
Jun 2, 2025	43.08	43.28	43.05	43.28	43.28	0.19%	17,270
May 30, 2025	43.13	43.21	42.88	43.20	43.20	0.23%	8,274
May 29, 2025	43.33	43.33	43.02	43.10	43.10	0.23%	36,702
May 28, 2025	43.16	43.31	43.00	43.00	43.00	-0.32%	7,690
May 27, 2025	42.98	43.23	42.93	43.14	43.14	1.41%	22,771
May 23, 2025	42.55	42.72	42.45	42.54	42.54	-0.63%	5,101
May 22, 2025	42.82	42.96	42.71	42.81	42.81	0.14%	16,455
May 21, 2025	43.13	43.27	42.72	42.75	42.75	-1.13%	18,782
May 20, 2025	43.27	43.35	43.14	43.24	43.24	-0.25%	23,493
May 19, 2025	43.08	43.44	43.02	43.35	43.35	0.07%	59,298
May 16, 2025	43.27	43.35	43.12	43.32	43.32	0.51%	19,615
May 15, 2025	42.89	43.17	42.89	43.10	43.10	0.30%	11,100
May 14, 2025	42.97	43.06	42.93	42.97	42.97	0.07%	7,291
May 13, 2025	42.74	43.12	42.74	42.94	42.94	0.49%	29,083
May 12, 2025	42.56	42.74	42.52	42.73	42.73	2.15%	50,873
May 9, 2025	41.93	41.93	41.78	41.83	41.83	-	5,868
May 8, 2025	41.91	42.16	41.75	41.83	41.83	0.41%	5,766
May 7, 2025	41.59	41.76	41.41	41.66	41.66	0.31%	13,521

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.