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

BATS: FOCT · Real-Time Price · USD

41.36

-0.65 (-1.55%)

At close: Mar 28, 2025, 3:59 PM

41.00

-0.36 (-0.87%)

After-hours: Mar 28, 2025, 5:29 PM EDT

FOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.88	41.89	41.35	41.36	41.36	-1.55%	32,314
Mar 27, 2025	41.94	42.16	41.94	42.01	42.01	0.03%	20,331
Mar 26, 2025	42.42	42.42	41.97	42.00	42.00	-1.01%	921,075
Mar 25, 2025	42.40	42.48	42.30	42.43	42.43	0.31%	606,662
Mar 24, 2025	42.15	42.39	42.15	42.30	42.30	1.15%	13,131
Mar 21, 2025	41.61	41.82	41.55	41.82	41.82	-	15,451
Mar 20, 2025	41.69	42.06	41.69	41.82	41.82	-0.31%	10,392
Mar 19, 2025	41.80	42.07	41.67	41.95	41.95	0.85%	40,944
Mar 18, 2025	41.74	41.74	41.51	41.60	41.60	-0.76%	29,555
Mar 17, 2025	41.80	42.06	41.69	41.92	41.92	0.47%	279,370
Mar 14, 2025	41.44	41.72	41.36	41.72	41.72	1.61%	66,192
Mar 13, 2025	41.41	41.50	41.05	41.06	41.06	-1.09%	30,231
Mar 12, 2025	41.46	41.62	41.28	41.51	41.51	0.54%	73,316
Mar 11, 2025	41.45	41.60	41.16	41.29	41.29	-0.53%	45,930
Mar 10, 2025	41.87	42.00	41.31	41.51	41.51	-1.80%	95,939
Mar 7, 2025	42.02	42.40	41.82	42.27	42.27	0.30%	109,781
Mar 6, 2025	42.30	42.50	42.03	42.14	42.14	-1.26%	142,998
Mar 5, 2025	42.39	42.72	42.24	42.68	42.68	0.75%	20,472
Mar 4, 2025	42.70	42.73	42.12	42.36	42.36	-0.67%	108,073
Mar 3, 2025	43.27	43.27	42.57	42.65	42.65	-1.16%	30,142
Feb 28, 2025	42.73	43.17	42.65	43.15	43.15	0.89%	17,565
Feb 27, 2025	43.09	43.27	42.77	42.77	42.77	-1.00%	260,745
Feb 26, 2025	43.28	43.45	43.09	43.20	43.20	0.12%	138,954
Feb 25, 2025	43.28	43.28	43.00	43.15	43.15	-0.32%	212,140
Feb 24, 2025	43.52	43.52	43.27	43.29	43.29	-0.25%	24,040
Feb 21, 2025	43.89	43.91	43.40	43.40	43.40	-1.25%	16,198
Feb 20, 2025	43.93	43.95	42.60	43.95	43.95	-0.20%	21,864
Feb 19, 2025	43.95	44.04	43.83	44.04	44.04	0.20%	8,011
Feb 18, 2025	43.89	43.95	43.82	43.95	43.95	0.27%	16,496
Feb 14, 2025	43.86	43.94	43.83	43.83	43.83	-0.06%	21,326
Feb 13, 2025	43.63	43.87	43.63	43.86	43.86	0.59%	12,095
Feb 12, 2025	43.51	43.65	43.50	43.60	43.60	-0.23%	15,774
Feb 11, 2025	43.61	43.70	43.58	43.70	43.70	0.21%	17,197
Feb 10, 2025	43.57	43.70	43.57	43.61	43.61	0.21%	18,595
Feb 7, 2025	43.77	43.77	43.42	43.52	43.52	-0.55%	15,718
Feb 6, 2025	43.68	43.78	43.53	43.76	43.76	0.23%	15,671
Feb 5, 2025	43.46	43.66	43.40	43.66	43.66	0.25%	25,418
Feb 4, 2025	43.22	43.55	43.22	43.55	43.55	0.53%	19,285
Feb 3, 2025	43.01	43.44	42.97	43.32	43.32	-0.48%	25,375
Jan 31, 2025	43.75	43.86	43.46	43.53	43.53	-0.14%	13,533
Jan 30, 2025	43.50	43.77	43.42	43.59	43.59	0.11%	30,946
Jan 29, 2025	43.59	43.61	43.41	43.54	43.54	-0.25%	20,740
Jan 28, 2025	43.39	43.66	43.39	43.65	43.65	0.76%	11,363
Jan 27, 2025	43.36	43.36	43.16	43.32	43.32	-1.03%	16,397
Jan 24, 2025	43.77	43.86	43.66	43.77	43.77	0.05%	53,820
Jan 23, 2025	43.59	43.78	43.59	43.75	43.75	0.20%	21,948
Jan 22, 2025	43.70	43.76	43.62	43.66	43.66	0.45%	26,587
Jan 21, 2025	43.35	43.56	43.27	43.47	43.47	0.42%	32,117
Jan 17, 2025	43.23	43.37	43.18	43.29	43.29	0.53%	15,698
Jan 16, 2025	43.12	43.12	42.99	43.06	43.06	0.07%	11,476