First Trust Vest U.S. Equity Buffer UCITS Etf (ETR:FOCT)
Germany · Delayed Price · Currency is EUR 26.42
+0.13 (0.48%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FOCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.36 | 26.42 | 26.35 | 26.42 | 26.42 | 0.48% | - |
| Sep 21, 2026 | 26.22 | 26.29 | 26.22 | 26.29 | 26.29 | 0.61% | - |
| Sep 18, 2026 | 26.16 | 26.16 | 26.13 | 26.13 | 26.13 | 0.17% | - |
| Sep 17, 2026 | 26.05 | 26.09 | 26.05 | 26.09 | 26.09 | 0.68% | 7 |
| Sep 16, 2026 | 25.86 | 25.91 | 25.86 | 25.91 | 25.91 | 0.33% | - |
| Sep 15, 2026 | 25.87 | 25.89 | 25.83 | 25.83 | 25.83 | -0.17% | - |
| Sep 14, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 0.35% | - |
| Sep 11, 2026 | 25.72 | 25.78 | 25.72 | 25.78 | 25.78 | 0.53% | - |
| Sep 10, 2026 | 25.71 | 25.71 | 25.65 | 25.65 | 25.65 | -0.12% | - |
| Sep 9, 2026 | 25.73 | 25.73 | 25.68 | 25.68 | 25.68 | -0.35% | - |
| Sep 8, 2026 | 25.78 | 25.80 | 25.77 | 25.77 | 25.77 | 0.08% | - |
| Sep 7, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | -0.23% | - |
| Sep 4, 2026 | 25.83 | 25.86 | 25.81 | 25.81 | 25.81 | 0.04% | - |
| Sep 3, 2026 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 0.04% | - |
| Sep 2, 2026 | 25.76 | 25.79 | 25.73 | 25.79 | 25.79 | 0.12% | - |
| Sep 1, 2026 | 25.78 | 25.78 | 25.75 | 25.76 | 25.76 | 0.14% | - |
| Aug 31, 2026 | 25.81 | 25.81 | 25.72 | 25.72 | 25.72 | -0.48% | - |
| Aug 28, 2026 | 25.71 | 25.85 | 25.71 | 25.85 | 25.85 | 0.62% | - |
| Aug 27, 2026 | 25.64 | 25.69 | 25.64 | 25.69 | 25.69 | 0.31% | - |
| Aug 26, 2026 | 25.56 | 25.61 | 25.56 | 25.61 | 25.61 | 0.22% | - |
| Aug 25, 2026 | 25.59 | 25.59 | 25.55 | 25.55 | 25.55 | 0.14% | - |
| Aug 24, 2026 | 25.50 | 25.53 | 25.50 | 25.52 | 25.52 | -0.04% | - |
| Aug 21, 2026 | 25.45 | 25.53 | 25.44 | 25.53 | 25.53 | 0.14% | 2 |
| Aug 20, 2026 | 25.56 | 25.56 | 25.49 | 25.49 | 25.49 | -0.41% | - |
| Aug 19, 2026 | 25.69 | 25.69 | 25.60 | 25.60 | 25.60 | -0.49% | - |
| Aug 18, 2026 | 25.75 | 25.75 | 25.72 | 25.72 | 25.72 | -0.29% | - |
| Aug 17, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | 0.04% | - |
| Aug 14, 2026 | 25.90 | 25.90 | 25.79 | 25.79 | 25.79 | -0.42% | - |
| Aug 13, 2026 | 25.90 | 25.90 | 25.87 | 25.90 | 25.90 | 0.27% | - |
| Aug 12, 2026 | 25.82 | 25.83 | 25.82 | 25.83 | 25.83 | 0.06% | - |
| Aug 11, 2026 | 25.82 | 25.83 | 25.81 | 25.81 | 25.81 | 0.04% | - |
| Aug 10, 2026 | 25.79 | 25.80 | 25.78 | 25.80 | 25.80 | 0.12% | - |
| Aug 7, 2026 | 25.81 | 25.81 | 25.77 | 25.77 | 25.77 | -0.10% | - |
| Aug 6, 2026 | 25.76 | 25.80 | 25.74 | 25.80 | 25.80 | 0.17% | - |
| Aug 5, 2026 | 25.77 | 25.77 | 25.75 | 25.75 | 25.75 | -0.02% | - |
| Aug 4, 2026 | 25.69 | 25.76 | 25.68 | 25.76 | 25.76 | 0.39% | - |
| Aug 3, 2026 | 25.53 | 25.66 | 25.53 | 25.66 | 25.66 | 1.04% | - |
| Jul 31, 2026 | 25.43 | 25.48 | 25.39 | 25.39 | 25.39 | 0.61% | - |
| Jul 30, 2026 | 25.31 | 25.31 | 25.24 | 25.24 | 25.24 | -1.12% | - |
| Jul 29, 2026 | 25.66 | 25.67 | 25.52 | 25.52 | 25.52 | -0.39% | - |
| Jul 28, 2026 | 25.59 | 25.65 | 25.59 | 25.62 | 25.62 | 0.12% | - |
| Jul 27, 2026 | 25.68 | 25.72 | 25.59 | 25.59 | 25.59 | -0.25% | - |
| Jul 24, 2026 | 25.56 | 25.66 | 25.56 | 25.66 | 25.66 | 0.43% | - |
| Jul 23, 2026 | 25.62 | 25.68 | 25.55 | 25.55 | 25.55 | -0.62% | 2 |
| Jul 22, 2026 | 25.65 | 25.71 | 25.65 | 25.71 | 25.71 | 0.12% | - |
| Jul 21, 2026 | 25.60 | 25.68 | 25.60 | 25.68 | 25.68 | 0.20% | - |
| Jul 20, 2026 | 25.53 | 25.63 | 25.53 | 25.63 | 25.63 | 0.31% | - |
| Jul 17, 2026 | 25.52 | 25.58 | 25.52 | 25.55 | 25.55 | -0.56% | - |
| Jul 16, 2026 | 25.64 | 25.69 | 25.63 | 25.69 | 25.69 | 0.08% | - |
| Jul 15, 2026 | 25.71 | 25.72 | 25.67 | 25.67 | 25.67 | 0.10% | - |