FT Vest U.S. Equity Buffer ETF - October (FOCT)
BATS: FOCT · Real-Time Price · USD
42.73
+0.90 (2.15%)
At close: May 12, 2025, 4:00 PM
42.73
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.56 | 42.74 | 42.52 | 42.73 | 42.73 | 2.15% | 50,873 |
| May 9, 2025 | 41.93 | 41.93 | 41.78 | 41.83 | 41.83 | - | 5,868 |
| May 8, 2025 | 41.91 | 42.16 | 41.75 | 41.83 | 41.83 | 0.41% | 5,766 |
| May 7, 2025 | 41.59 | 41.76 | 41.41 | 41.66 | 41.66 | 0.31% | 13,521 |
| May 6, 2025 | 41.52 | 41.72 | 41.52 | 41.53 | 41.53 | -0.72% | 16,952 |
| May 5, 2025 | 41.70 | 41.98 | 41.70 | 41.83 | 41.83 | -0.33% | 34,788 |
| May 2, 2025 | 41.91 | 42.05 | 41.85 | 41.97 | 41.97 | 0.94% | 28,172 |
| May 1, 2025 | 41.66 | 41.78 | 41.58 | 41.58 | 41.58 | 0.60% | 6,065 |
| Apr 30, 2025 | 40.83 | 41.37 | 40.83 | 41.33 | 41.33 | 0.02% | 9,918 |
| Apr 29, 2025 | 41.04 | 41.39 | 41.04 | 41.32 | 41.32 | 0.41% | 14,355 |
| Apr 28, 2025 | 41.20 | 41.26 | 40.93 | 41.15 | 41.15 | -0.04% | 6,037 |
| Apr 25, 2025 | 40.98 | 41.18 | 40.92 | 41.17 | 41.17 | 0.42% | 4,509 |
| Apr 24, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1.25% | 14,155 |
| Apr 23, 2025 | 41.12 | 41.12 | 40.35 | 40.49 | 40.49 | 1.33% | 31,660 |
| Apr 22, 2025 | 39.71 | 40.11 | 39.71 | 39.96 | 39.96 | 1.65% | 24,266 |
| Apr 21, 2025 | 39.75 | 39.75 | 39.06 | 39.31 | 39.31 | -1.68% | 10,898 |
| Apr 17, 2025 | 40.04 | 40.13 | 39.84 | 39.98 | 39.98 | 0.10% | 120,714 |
| Apr 16, 2025 | 40.34 | 40.34 | 39.64 | 39.94 | 39.94 | -1.21% | 20,775 |
| Apr 15, 2025 | 40.58 | 40.72 | 40.43 | 40.43 | 40.43 | -0.30% | 19,481 |
| Apr 14, 2025 | 40.72 | 40.80 | 40.24 | 40.55 | 40.55 | 0.67% | 8,267 |
| Apr 11, 2025 | 39.81 | 40.28 | 39.49 | 40.28 | 40.28 | 1.56% | 15,469 |
| Apr 10, 2025 | 40.05 | 40.12 | 39.14 | 39.66 | 39.66 | -2.58% | 101,010 |
| Apr 9, 2025 | 38.17 | 40.97 | 38.10 | 40.71 | 40.71 | 6.32% | 42,920 |
| Apr 8, 2025 | 39.81 | 39.81 | 38.26 | 38.29 | 38.29 | -1.19% | 32,486 |
| Apr 7, 2025 | 37.92 | 39.24 | 34.66 | 38.75 | 38.75 | -0.13% | 49,070 |
| Apr 4, 2025 | 39.81 | 41.80 | 38.80 | 38.80 | 38.80 | -4.24% | 61,333 |
| Apr 3, 2025 | 40.84 | 41.04 | 40.52 | 40.52 | 40.52 | -3.18% | 23,682 |
| Apr 2, 2025 | 41.35 | 42.02 | 41.35 | 41.85 | 41.85 | 0.53% | 42,710 |
| Apr 1, 2025 | 41.48 | 41.76 | 41.27 | 41.63 | 41.63 | 0.31% | 35,230 |
| Mar 31, 2025 | 41.12 | 41.58 | 41.12 | 41.50 | 41.50 | 0.34% | 36,643 |
| 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 |