First Trust Vest U.S. Equity Buffer UCITS ETF (LON:FOCT)
London · Delayed Price · Currency is GBP · Price in USD 30.14
+0.22 (0.74%)
Last updated: Sep 14, 2026, 3:04 PM GMT
LON:FOCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.09% | - |
| Sep 21, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.74% | - |
| Sep 18, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| Sep 17, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.15% | - |
| Sep 16, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.25% | - |
| Sep 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.08% | - |
| Sep 14, 2026 | 29.79 | 29.79 | 29.76 | 29.82 | 29.82 | -0.31% | 1,082 |
| Sep 11, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.41% | - |
| Sep 10, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.12% | - |
| Sep 9, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.35% | - |
| Sep 8, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.03% | - |
| Sep 7, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.03% | - |
| Sep 4, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.21% | - |
| Sep 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.43% | - |
| Sep 2, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.13% | - |
| Sep 1, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.40% | - |
| Aug 28, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.20% | - |
| Aug 27, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.29% | - |
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.08% | - |
| Aug 25, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.13% | - |
| Aug 24, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.09% | - |
| Aug 21, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.02% | - |
| Aug 20, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.18% | - |
| Aug 19, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.25% | - |
| Aug 18, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.28% | - |
| Aug 17, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.03% | - |
| Aug 14, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.05% | - |
| Aug 13, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.28% | - |
| Aug 12, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.01% | - |
| Aug 11, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.02% | - |
| Aug 10, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.05% | - |
| Aug 7, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.34% | - |
| Aug 6, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.08% | - |
| Aug 5, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.01% | - |
| Aug 4, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.63% | - |
| Aug 3, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.16% | - |
| Jul 31, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.41% | - |
| Jul 30, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.09% | - |
| Jul 29, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.53% | - |
| Jul 28, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.31% | - |
| Jul 27, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.32% | - |
| Jul 24, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.48% | - |
| Jul 23, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.85% | - |
| Jul 22, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.03% | - |
| Jul 21, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.29% | - |
| Jul 20, 2026 | 29.17 | 29.17 | 28.91 | 29.20 | 29.20 | -0.04% | 10,990 |
| Jul 17, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.50% | - |
| Jul 16, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.09% | - |
| Jul 15, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.12% | - |
| Jul 14, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.09% | - |