FT Vest U.S. Equity Buffer ETF - October (FOCT)
BATS: FOCT · Real-Time Price · USD
51.79
-0.55 (-1.04%)
At close: Jun 5, 2026, 4:00 PM EDT
51.79
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
FOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 52.15 | 52.15 | 51.75 | 51.75 | 51.75 | -1.11% | 363 |
| Jun 4, 2026 | 52.22 | 52.36 | 52.22 | 52.33 | 52.33 | 0.16% | 4,103 |
| Jun 3, 2026 | 52.38 | 52.38 | 52.21 | 52.25 | 52.25 | -0.23% | 11,796 |
| Jun 2, 2026 | 52.22 | 52.40 | 52.22 | 52.37 | 52.37 | 0.03% | 13,885 |
| Jun 1, 2026 | 52.28 | 52.40 | 52.05 | 52.35 | 52.35 | 0.08% | 18,597 |
| May 29, 2026 | 52.30 | 52.32 | 52.21 | 52.31 | 52.31 | 0.18% | 17,319 |
| May 28, 2026 | 52.03 | 52.23 | 52.01 | 52.22 | 52.22 | 0.26% | 17,035 |
| May 27, 2026 | 52.08 | 52.09 | 51.97 | 52.08 | 52.08 | 0.15% | 9,208 |
| May 26, 2026 | 52.19 | 52.19 | 51.95 | 52.00 | 52.00 | 0.27% | 10,383 |
| May 22, 2026 | 52.00 | 52.00 | 51.78 | 51.86 | 51.86 | 0.15% | 14,658 |
| May 21, 2026 | 51.66 | 51.81 | 51.61 | 51.78 | 51.78 | 0.15% | 9,308 |
| May 20, 2026 | 51.65 | 51.72 | 51.49 | 51.70 | 51.70 | 0.51% | 83,020 |
| May 19, 2026 | 51.50 | 51.61 | 51.41 | 51.44 | 51.44 | -0.29% | 34,957 |
| May 18, 2026 | 51.67 | 51.67 | 51.51 | 51.59 | 51.59 | 0.01% | 14,338 |
| May 15, 2026 | 51.70 | 51.72 | 51.58 | 51.58 | 51.58 | -0.40% | 10,124 |
| May 14, 2026 | 51.66 | 51.84 | 51.66 | 51.79 | 51.79 | 0.27% | 22,880 |
| May 13, 2026 | 51.53 | 51.73 | 51.53 | 51.65 | 51.65 | 0.26% | 17,088 |
| May 12, 2026 | 51.46 | 51.61 | 51.32 | 51.52 | 51.52 | -0.02% | 23,368 |
| May 11, 2026 | 51.60 | 51.63 | 51.53 | 51.53 | 51.53 | -0.05% | 10,254 |
| May 8, 2026 | 51.55 | 51.57 | 51.50 | 51.56 | 51.56 | 0.34% | 7,815 |
| May 7, 2026 | 51.55 | 51.55 | 51.30 | 51.38 | 51.38 | -0.18% | 18,883 |
| May 6, 2026 | 51.35 | 51.48 | 51.29 | 51.48 | 51.47 | 0.68% | 10,528 |
| May 5, 2026 | 51.01 | 51.18 | 51.01 | 51.13 | 51.13 | 0.43% | 10,854 |
| May 4, 2026 | 51.00 | 51.07 | 50.85 | 50.91 | 50.91 | -0.28% | 9,939 |
| May 1, 2026 | 51.08 | 51.18 | 51.03 | 51.05 | 51.05 | 0.16% | 7,610 |
| Apr 30, 2026 | 50.76 | 50.99 | 50.61 | 50.97 | 50.97 | 0.61% | 12,375 |
| Apr 29, 2026 | 50.57 | 50.66 | 50.55 | 50.66 | 50.66 | 0.01% | 11,393 |
| Apr 28, 2026 | 50.57 | 50.67 | 50.53 | 50.66 | 50.66 | -0.22% | 7,635 |
| Apr 27, 2026 | 50.68 | 50.77 | 50.64 | 50.77 | 50.77 | 0.08% | 10,047 |
| Apr 24, 2026 | 50.54 | 50.75 | 50.53 | 50.73 | 50.73 | 0.49% | 10,481 |
| Apr 23, 2026 | 50.49 | 50.64 | 50.24 | 50.48 | 50.48 | -0.20% | 29,608 |
| Apr 22, 2026 | 50.52 | 50.60 | 50.48 | 50.58 | 50.58 | 0.55% | 21,480 |
| Apr 21, 2026 | 50.54 | 50.54 | 50.30 | 50.30 | 50.30 | -0.34% | 9,013 |
| Apr 20, 2026 | 50.51 | 50.57 | 50.42 | 50.48 | 50.48 | -0.15% | 9,997 |
| Apr 17, 2026 | 50.38 | 50.66 | 50.38 | 50.56 | 50.56 | 0.79% | 11,163 |
| Apr 16, 2026 | 50.12 | 50.26 | 50.08 | 50.16 | 50.16 | 0.14% | 12,548 |
| Apr 15, 2026 | 49.89 | 50.17 | 49.89 | 50.09 | 50.09 | 0.38% | 15,843 |
| Apr 14, 2026 | 49.63 | 49.90 | 49.63 | 49.90 | 49.90 | 0.65% | 33,755 |
| Apr 13, 2026 | 49.05 | 49.58 | 49.05 | 49.58 | 49.58 | 0.76% | 7,997 |
| Apr 10, 2026 | 49.23 | 49.38 | 49.17 | 49.20 | 49.20 | -0.03% | 25,361 |
| Apr 9, 2026 | 48.97 | 49.32 | 48.96 | 49.22 | 49.22 | 0.46% | 12,840 |
| Apr 8, 2026 | 50.27 | 50.27 | 48.87 | 49.00 | 49.00 | 1.73% | 8,117 |
| Apr 7, 2026 | 47.87 | 48.16 | 47.82 | 48.16 | 48.16 | - | 10,286 |
| Apr 6, 2026 | 48.12 | 48.19 | 48.02 | 48.16 | 48.16 | 0.26% | 7,426 |
| Apr 2, 2026 | 47.55 | 48.09 | 47.55 | 48.04 | 48.04 | 0.18% | 10,176 |
| Apr 1, 2026 | 47.86 | 48.16 | 47.35 | 47.95 | 47.95 | 0.57% | 20,380 |
| Mar 31, 2026 | 47.15 | 47.79 | 47.10 | 47.68 | 47.68 | 1.94% | 16,952 |
| Mar 30, 2026 | 47.14 | 47.14 | 46.63 | 46.77 | 46.77 | -0.23% | 24,263 |
| Mar 27, 2026 | 47.26 | 47.29 | 46.84 | 46.88 | 46.88 | -1.08% | 29,271 |
| Mar 26, 2026 | 47.74 | 47.91 | 47.39 | 47.39 | 47.39 | -1.36% | 17,828 |