FT Vest U.S. Equity Buffer ETF - October (FOCT)
BATS: FOCT · Real-Time Price · USD
47.07
+0.07 (0.15%)
At close: Sep 15, 2025, 4:00 PM EDT
47.07
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
FOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 47.11 | 47.11 | 47.03 | 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 |
| Aug 29, 2025 | 46.37 | 46.37 | 46.16 | 46.23 | 46.23 | -0.54% | 12,414 |
| Aug 28, 2025 | 46.37 | 46.53 | 46.31 | 46.48 | 46.48 | 0.25% | 14,990 |
| Aug 27, 2025 | 46.29 | 46.36 | 46.27 | 46.36 | 46.36 | 0.26% | 9,166 |
| Aug 26, 2025 | 46.06 | 46.24 | 46.06 | 46.24 | 46.24 | 0.14% | 16,216 |
| Aug 25, 2025 | 46.17 | 46.25 | 46.15 | 46.18 | 46.18 | -0.12% | 5,767 |
| Aug 22, 2025 | 46.16 | 46.30 | 46.16 | 46.23 | 46.23 | 1.13% | 10,807 |
| Aug 21, 2025 | 45.72 | 45.83 | 45.63 | 45.72 | 45.72 | -0.16% | 229,875 |
| Aug 20, 2025 | 45.86 | 45.91 | 45.58 | 45.79 | 45.79 | -0.26% | 54,138 |
| Aug 19, 2025 | 46.09 | 46.14 | 45.86 | 45.91 | 45.91 | -0.48% | 13,600 |
| Aug 18, 2025 | 46.09 | 46.17 | 46.04 | 46.13 | 46.13 | 0.09% | 9,503 |
| Aug 15, 2025 | 46.15 | 46.19 | 46.05 | 46.09 | 46.09 | -0.21% | 37,502 |
| Aug 14, 2025 | 46.05 | 46.22 | 46.05 | 46.18 | 46.18 | 0.05% | 88,730 |
| Aug 13, 2025 | 46.23 | 46.23 | 46.10 | 46.16 | 46.16 | 0.25% | 31,515 |
| Aug 12, 2025 | 45.80 | 46.05 | 45.80 | 46.05 | 46.05 | 0.81% | 12,857 |
| Aug 11, 2025 | 45.78 | 45.86 | 45.67 | 45.67 | 45.67 | -0.17% | 34,215 |
| Aug 8, 2025 | 45.68 | 45.81 | 45.66 | 45.75 | 45.75 | 0.65% | 113,769 |
| Aug 7, 2025 | 45.69 | 45.71 | 45.34 | 45.46 | 45.46 | -0.13% | 82,882 |
| Aug 6, 2025 | 45.37 | 45.59 | 45.30 | 45.52 | 45.52 | 0.55% | 84,992 |
| Aug 5, 2025 | 45.46 | 45.48 | 45.27 | 45.27 | 45.27 | -0.42% | 10,974 |
| Aug 4, 2025 | 45.14 | 45.46 | 45.14 | 45.46 | 45.46 | 1.13% | 14,719 |
| Aug 1, 2025 | 44.98 | 45.16 | 44.94 | 44.95 | 44.95 | -1.10% | 13,427 |
| Jul 31, 2025 | 45.87 | 45.87 | 45.44 | 45.45 | 45.45 | -0.31% | 17,365 |
| Jul 30, 2025 | 45.66 | 45.80 | 45.50 | 45.59 | 45.59 | -0.18% | 15,609 |
| Jul 29, 2025 | 45.77 | 45.78 | 45.58 | 45.67 | 45.67 | -0.07% | 56,985 |
| Jul 28, 2025 | 45.70 | 45.76 | 45.63 | 45.70 | 45.70 | -0.06% | 14,891 |
| Jul 25, 2025 | 45.60 | 45.77 | 45.60 | 45.73 | 45.73 | 0.23% | 10,504 |
| Jul 24, 2025 | 45.56 | 45.69 | 45.53 | 45.62 | 45.62 | 0.24% | 8,478 |
| Jul 23, 2025 | 45.41 | 45.56 | 45.34 | 45.52 | 45.52 | 0.43% | 12,587 |
| Jul 22, 2025 | 45.26 | 45.35 | 45.20 | 45.32 | 45.32 | 0.13% | 8,119 |
| Jul 21, 2025 | 45.23 | 45.47 | 45.23 | 45.26 | 45.26 | 0.07% | 13,196 |
| 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 |