FT Vest U.S. Equity Buffer ETF - October (FOCT)
BATS: FOCT · Real-Time Price · USD
48.56
+0.42 (0.87%)
At close: Nov 10, 2025, 4:00 PM EST
48.56
0.00 (0.00%)
After-hours: Nov 10, 2025, 8:00 PM EST
FOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 48.49 | 48.60 | 48.32 | 48.56 | 48.56 | 0.87% | 29,769 |
| Nov 7, 2025 | 48.05 | 48.14 | 47.70 | 48.14 | 48.14 | 0.12% | 55,320 |
| Nov 6, 2025 | 48.34 | 48.40 | 48.03 | 48.08 | 48.08 | -0.64% | 105,460 |
| Nov 5, 2025 | 48.33 | 48.53 | 48.26 | 48.39 | 48.39 | 0.19% | 111,735 |
| Nov 4, 2025 | 48.24 | 48.46 | 48.21 | 48.30 | 48.30 | -0.64% | 133,118 |
| Nov 3, 2025 | 48.72 | 48.72 | 48.49 | 48.61 | 48.61 | 0.10% | 69,550 |
| Oct 31, 2025 | 48.67 | 48.67 | 48.44 | 48.56 | 48.56 | 0.14% | 63,635 |
| Oct 30, 2025 | 48.58 | 48.73 | 48.49 | 48.49 | 48.49 | -0.51% | 53,718 |
| Oct 29, 2025 | 48.92 | 48.92 | 48.60 | 48.74 | 48.74 | -0.08% | 63,355 |
| Oct 28, 2025 | 48.86 | 48.88 | 48.72 | 48.78 | 48.78 | -0.03% | 103,663 |
| Oct 27, 2025 | 48.73 | 48.80 | 48.68 | 48.80 | 48.80 | 0.59% | 77,178 |
| Oct 24, 2025 | 48.47 | 48.57 | 48.46 | 48.51 | 48.51 | 0.52% | 65,697 |
| Oct 23, 2025 | 48.09 | 48.31 | 48.09 | 48.26 | 48.26 | 0.35% | 78,674 |
| Oct 22, 2025 | 48.29 | 48.34 | 47.87 | 48.09 | 48.09 | -0.33% | 146,594 |
| Oct 21, 2025 | 48.20 | 48.31 | 48.18 | 48.25 | 48.25 | 0.02% | 247,478 |
| Oct 20, 2025 | 48.07 | 48.28 | 48.07 | 48.24 | 48.24 | 0.35% | 167,659 |
| Oct 17, 2025 | 47.55 | 48.07 | 47.39 | 48.07 | 48.07 | 1.12% | 137,745 |
| Oct 16, 2025 | 47.85 | 47.88 | 47.35 | 47.54 | 47.54 | -0.38% | 139,803 |
| Oct 15, 2025 | 47.82 | 47.93 | 47.53 | 47.72 | 47.72 | 0.29% | 22,160 |
| Oct 14, 2025 | 47.29 | 47.72 | 47.04 | 47.58 | 47.58 | -0.08% | 34,867 |
| Oct 13, 2025 | 47.39 | 47.63 | 47.36 | 47.62 | 47.62 | 1.32% | 29,766 |
| Oct 10, 2025 | 47.87 | 47.88 | 46.93 | 47.00 | 47.00 | -1.61% | 56,010 |
| Oct 9, 2025 | 47.84 | 47.84 | 47.70 | 47.77 | 47.77 | -0.09% | 122,059 |
| Oct 8, 2025 | 47.80 | 47.85 | 47.72 | 47.81 | 47.81 | 0.29% | 21,456 |
| Oct 7, 2025 | 47.81 | 47.82 | 47.61 | 47.67 | 47.67 | -0.29% | 332,817 |
| Oct 6, 2025 | 47.74 | 47.81 | 47.74 | 47.81 | 47.81 | 0.29% | 13,268 |
| Oct 3, 2025 | 47.66 | 47.77 | 47.66 | 47.67 | 47.67 | 0.04% | 52,317 |
| Oct 2, 2025 | 47.63 | 47.65 | 47.59 | 47.65 | 47.65 | 0.05% | 14,877 |
| Oct 1, 2025 | 47.43 | 47.64 | 47.42 | 47.63 | 47.63 | 0.24% | 35,856 |
| Sep 30, 2025 | 47.38 | 47.52 | 47.36 | 47.51 | 47.51 | 0.22% | 14,622 |
| Sep 29, 2025 | 47.39 | 47.43 | 47.36 | 47.40 | 47.40 | 0.22% | 15,981 |
| Sep 26, 2025 | 47.27 | 47.33 | 47.13 | 47.30 | 47.30 | 0.47% | 4,409 |
| Sep 25, 2025 | 46.95 | 47.12 | 46.92 | 47.08 | 47.08 | -0.26% | 21,626 |
| Sep 24, 2025 | 47.36 | 47.36 | 47.13 | 47.20 | 47.20 | -0.05% | 693,871 |
| Sep 23, 2025 | 47.38 | 47.39 | 47.19 | 47.23 | 47.23 | -0.39% | 846,604 |
| Sep 22, 2025 | 47.21 | 47.44 | 47.21 | 47.41 | 47.41 | 0.16% | 101,467 |
| Sep 19, 2025 | 47.30 | 47.52 | 47.17 | 47.33 | 47.33 | 0.24% | 46,896 |
| Sep 18, 2025 | 47.11 | 47.27 | 47.11 | 47.22 | 47.22 | 0.43% | 266,751 |
| Sep 17, 2025 | 47.04 | 47.11 | 46.81 | 47.02 | 47.02 | -0.03% | 27,980 |
| Sep 16, 2025 | 47.03 | 47.06 | 47.03 | 47.04 | 47.04 | -0.06% | 11,937 |
| Sep 15, 2025 | 47.11 | 47.11 | 47.03 | 47.07 | 47.07 | 0.15% | 6,648 |
| Sep 12, 2025 | 46.99 | 47.02 | 46.97 | 47.00 | 47.00 | 0.05% | 10,213 |
| Sep 11, 2025 | 46.81 | 46.97 | 46.81 | 46.97 | 46.97 | 0.54% | 11,988 |
| Sep 10, 2025 | 46.79 | 46.82 | 46.64 | 46.72 | 46.72 | 0.09% | 22,490 |
| Sep 9, 2025 | 46.57 | 46.68 | 46.43 | 46.68 | 46.68 | 0.37% | 8,717 |
| Sep 8, 2025 | 46.54 | 46.58 | 46.46 | 46.51 | 46.51 | 0.13% | 15,158 |
| Sep 5, 2025 | 46.66 | 46.66 | 46.24 | 46.45 | 46.45 | -0.07% | 17,220 |
| Sep 4, 2025 | 46.35 | 46.48 | 46.24 | 46.48 | 46.48 | 0.59% | 16,548 |
| Sep 3, 2025 | 46.16 | 46.21 | 46.05 | 46.21 | 46.21 | 0.39% | 21,390 |
| Sep 2, 2025 | 45.84 | 46.03 | 45.75 | 46.03 | 46.03 | -0.43% | 15,837 |