FT Vest U.S. Equity Buffer ETF - October (FOCT)
BATS: FOCT · Real-Time Price · USD
49.03
-0.20 (-0.41%)
Mar 5, 2026, 4:00 PM EST - Market closed
FOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.22 | 49.22 | 48.77 | 49.03 | 49.03 | -0.41% | 315 |
| Mar 4, 2026 | 48.95 | 49.36 | 48.95 | 49.23 | 49.23 | 0.55% | 14,986 |
| Mar 3, 2026 | 48.71 | 49.11 | 48.46 | 48.96 | 48.96 | -0.77% | 28,037 |
| Mar 2, 2026 | 49.10 | 49.41 | 49.04 | 49.34 | 49.34 | 0.02% | 29,343 |
| Feb 27, 2026 | 49.24 | 49.33 | 49.13 | 49.33 | 49.33 | -0.15% | 27,362 |
| Feb 26, 2026 | 49.55 | 49.55 | 49.20 | 49.41 | 49.41 | -0.41% | 18,716 |
| Feb 25, 2026 | 49.45 | 49.61 | 49.43 | 49.61 | 49.61 | 0.61% | 82,492 |
| Feb 24, 2026 | 49.01 | 49.35 | 49.01 | 49.31 | 49.31 | 0.57% | 28,306 |
| Feb 23, 2026 | 49.36 | 49.36 | 48.98 | 49.03 | 49.03 | -0.79% | 19,043 |
| Feb 20, 2026 | 49.01 | 49.45 | 49.01 | 49.42 | 49.42 | 0.51% | 14,991 |
| Feb 19, 2026 | 49.11 | 49.21 | 49.07 | 49.17 | 49.17 | -0.10% | 25,456 |
| Feb 18, 2026 | 49.18 | 49.40 | 49.17 | 49.22 | 49.22 | 0.22% | 18,099 |
| Feb 17, 2026 | 48.88 | 49.15 | 48.79 | 49.11 | 49.11 | 0.29% | 35,906 |
| Feb 13, 2026 | 48.97 | 49.24 | 48.90 | 48.97 | 48.97 | -0.12% | 14,506 |
| Feb 12, 2026 | 49.61 | 49.61 | 49.03 | 49.03 | 49.03 | -1.09% | 8,796 |
| Feb 11, 2026 | 49.75 | 49.75 | 49.42 | 49.57 | 49.57 | 0.12% | 10,582 |
| Feb 10, 2026 | 49.60 | 49.70 | 49.51 | 49.51 | 49.51 | -0.12% | 13,861 |
| Feb 9, 2026 | 49.49 | 49.68 | 49.43 | 49.57 | 49.57 | 0.30% | 18,215 |
| Feb 6, 2026 | 48.99 | 49.47 | 48.95 | 49.42 | 49.42 | 1.31% | 20,288 |
| Feb 5, 2026 | 49.04 | 49.04 | 48.74 | 48.78 | 48.78 | -0.99% | 20,105 |
| Feb 4, 2026 | 49.35 | 49.42 | 48.98 | 49.27 | 49.27 | -0.10% | 42,408 |
| Feb 3, 2026 | 49.60 | 49.60 | 49.11 | 49.32 | 49.32 | -0.60% | 37,035 |
| Feb 2, 2026 | 49.59 | 49.67 | 49.57 | 49.62 | 49.62 | 0.51% | 10,547 |
| Jan 30, 2026 | 49.51 | 49.53 | 49.31 | 49.37 | 49.37 | -0.40% | 12,711 |
| Jan 29, 2026 | 49.47 | 49.57 | 49.14 | 49.57 | 49.57 | -0.08% | 15,458 |
| Jan 28, 2026 | 49.66 | 49.68 | 49.53 | 49.61 | 49.61 | 0.03% | 8,297 |
| Jan 27, 2026 | 49.63 | 49.67 | 49.56 | 49.60 | 49.60 | 0.11% | 14,395 |
| Jan 26, 2026 | 49.52 | 49.57 | 49.46 | 49.54 | 49.54 | 0.39% | 7,252 |
| Jan 23, 2026 | 49.27 | 49.43 | 49.27 | 49.35 | 49.35 | -0.02% | 16,494 |
| Jan 22, 2026 | 49.46 | 49.46 | 49.21 | 49.36 | 49.36 | 0.26% | 33,027 |
| Jan 21, 2026 | 49.09 | 49.33 | 48.90 | 49.23 | 49.23 | 0.86% | 12,298 |
| Jan 20, 2026 | 48.92 | 49.12 | 48.75 | 48.81 | 48.81 | -1.29% | 104,536 |
| Jan 16, 2026 | 49.49 | 49.51 | 49.42 | 49.45 | 49.45 | -0.08% | 12,312 |
| Jan 15, 2026 | 49.52 | 49.58 | 49.41 | 49.49 | 49.49 | 0.22% | 16,989 |
| Jan 14, 2026 | 49.35 | 49.39 | 49.15 | 49.38 | 49.38 | -0.24% | 36,451 |
| Jan 13, 2026 | 49.52 | 49.66 | 49.39 | 49.50 | 49.50 | -0.06% | 21,351 |
| Jan 12, 2026 | 49.46 | 49.57 | 49.44 | 49.53 | 49.53 | 0.02% | 19,582 |
| Jan 9, 2026 | 49.39 | 49.55 | 49.33 | 49.52 | 49.52 | 0.45% | 14,804 |
| Jan 8, 2026 | 49.33 | 49.34 | 49.23 | 49.30 | 49.30 | -0.04% | 14,158 |
| Jan 7, 2026 | 49.35 | 49.45 | 49.25 | 49.32 | 49.32 | -0.09% | 13,477 |
| Jan 6, 2026 | 49.33 | 49.40 | 49.19 | 49.37 | 49.37 | 0.25% | 11,409 |
| Jan 5, 2026 | 49.13 | 49.29 | 49.13 | 49.24 | 49.24 | 0.55% | 568,327 |
| Jan 2, 2026 | 49.12 | 49.20 | 48.89 | 48.97 | 48.97 | -0.04% | 25,830 |
| Dec 31, 2025 | 49.26 | 49.26 | 48.96 | 48.99 | 48.99 | -0.45% | 10,655 |
| Dec 30, 2025 | 49.21 | 49.24 | 49.17 | 49.21 | 49.21 | - | 34,136 |
| Dec 29, 2025 | 49.24 | 49.24 | 49.14 | 49.21 | 49.21 | -0.14% | 20,582 |
| Dec 26, 2025 | 49.31 | 49.32 | 49.27 | 49.28 | 49.28 | 0.02% | 32,186 |
| Dec 24, 2025 | 49.29 | 49.35 | 49.22 | 49.27 | 49.27 | 0.16% | 944,775 |
| Dec 23, 2025 | 49.13 | 49.21 | 49.05 | 49.19 | 49.19 | 0.31% | 789,578 |
| Dec 22, 2025 | 49.00 | 49.10 | 48.96 | 49.04 | 49.04 | 0.45% | 18,532 |
| Dec 19, 2025 | 48.80 | 48.91 | 48.77 | 48.82 | 48.82 | 0.44% | 11,924 |
| Dec 18, 2025 | 48.55 | 48.70 | 48.49 | 48.60 | 48.60 | 0.59% | 13,771 |
| Dec 17, 2025 | 48.62 | 48.62 | 48.28 | 48.32 | 48.32 | -0.62% | 11,335 |
| Dec 16, 2025 | 48.64 | 48.74 | 48.44 | 48.62 | 48.62 | -0.16% | 23,989 |
| Dec 15, 2025 | 48.88 | 48.88 | 48.67 | 48.70 | 48.70 | -0.02% | 16,024 |
| Dec 12, 2025 | 49.00 | 49.01 | 48.59 | 48.71 | 48.71 | -0.61% | 26,350 |
| Dec 11, 2025 | 48.88 | 49.05 | 48.75 | 49.01 | 49.01 | 0.04% | 17,918 |
| Dec 10, 2025 | 48.70 | 49.00 | 48.70 | 48.99 | 48.99 | 0.48% | 29,503 |
| Dec 9, 2025 | 48.74 | 48.86 | 48.74 | 48.76 | 48.76 | -0.09% | 9,635 |
| Dec 8, 2025 | 48.87 | 48.87 | 48.70 | 48.80 | 48.80 | -0.10% | 14,084 |
| Dec 5, 2025 | 48.81 | 48.97 | 48.81 | 48.85 | 48.85 | 0.14% | 19,673 |
| Dec 4, 2025 | 48.79 | 48.84 | 48.67 | 48.78 | 48.78 | 0.04% | 22,035 |
| Dec 3, 2025 | 48.60 | 48.82 | 48.60 | 48.76 | 48.76 | 0.14% | 20,505 |
| Dec 2, 2025 | 48.68 | 48.75 | 48.62 | 48.69 | 48.69 | 0.22% | 17,501 |
| Dec 1, 2025 | 48.57 | 48.73 | 48.57 | 48.58 | 48.58 | -0.32% | 16,048 |
| Nov 28, 2025 | 48.65 | 48.74 | 48.62 | 48.74 | 48.74 | 0.20% | 12,346 |
| Nov 26, 2025 | 48.42 | 48.65 | 48.42 | 48.64 | 48.64 | 0.54% | 290,225 |
| Nov 25, 2025 | 48.03 | 48.41 | 47.92 | 48.38 | 48.38 | 0.61% | 49,193 |
| Nov 24, 2025 | 47.77 | 48.11 | 47.77 | 48.09 | 48.09 | 1.10% | 17,625 |
| Nov 21, 2025 | 47.46 | 47.81 | 47.22 | 47.56 | 47.56 | 0.72% | 24,948 |
| Nov 20, 2025 | 48.29 | 48.31 | 47.22 | 47.22 | 47.22 | -0.99% | 52,368 |
| Nov 19, 2025 | 47.66 | 47.88 | 47.59 | 47.69 | 47.69 | 0.19% | 393,800 |
| Nov 18, 2025 | 47.72 | 47.83 | 47.43 | 47.60 | 47.60 | -0.50% | 262,752 |
| Nov 17, 2025 | 48.06 | 48.19 | 47.73 | 47.84 | 47.84 | -0.58% | 72,858 |
| Nov 14, 2025 | 47.80 | 48.29 | 47.77 | 48.12 | 48.12 | 0.01% | 64,273 |
| Nov 13, 2025 | 48.39 | 48.50 | 48.10 | 48.12 | 48.12 | -0.92% | 32,111 |
| Nov 12, 2025 | 48.64 | 49.09 | 48.51 | 48.56 | 48.56 | -0.08% | 29,292 |
| Nov 11, 2025 | 48.58 | 48.63 | 48.45 | 48.60 | 48.60 | 0.08% | 32,749 |
| Nov 10, 2025 | 48.49 | 48.60 | 48.32 | 48.56 | 48.56 | 0.87% | 29,769 |
| Nov 7, 2025 | 48.05 | 48.14 | 47.70 | 48.14 | 48.14 | 0.12% | 55,320 |
| Nov 6, 2025 | 48.34 | 48.40 | 48.03 | 48.08 | 48.08 | -0.64% | 105,460 |
| Nov 5, 2025 | 48.33 | 48.53 | 48.26 | 48.39 | 48.39 | 0.19% | 111,735 |
| Nov 4, 2025 | 48.24 | 48.46 | 48.21 | 48.30 | 48.30 | -0.64% | 133,118 |
| Nov 3, 2025 | 48.72 | 48.72 | 48.49 | 48.61 | 48.61 | 0.10% | 69,550 |
| Oct 31, 2025 | 48.67 | 48.67 | 48.44 | 48.56 | 48.56 | 0.14% | 63,635 |
| Oct 30, 2025 | 48.58 | 48.73 | 48.49 | 48.49 | 48.49 | -0.51% | 53,718 |
| Oct 29, 2025 | 48.92 | 48.92 | 48.60 | 48.74 | 48.74 | -0.08% | 63,355 |
| Oct 28, 2025 | 48.86 | 48.88 | 48.72 | 48.78 | 48.78 | -0.03% | 103,663 |
| Oct 27, 2025 | 48.73 | 48.80 | 48.68 | 48.80 | 48.80 | 0.59% | 77,178 |
| Oct 24, 2025 | 48.47 | 48.57 | 48.46 | 48.51 | 48.51 | 0.52% | 65,697 |
| Oct 23, 2025 | 48.09 | 48.31 | 48.09 | 48.26 | 48.26 | 0.35% | 78,674 |
| Oct 22, 2025 | 48.29 | 48.34 | 47.87 | 48.09 | 48.09 | -0.33% | 146,594 |
| Oct 21, 2025 | 48.20 | 48.31 | 48.18 | 48.25 | 48.25 | 0.02% | 247,478 |
| Oct 20, 2025 | 48.07 | 48.28 | 48.07 | 48.24 | 48.24 | 0.35% | 167,659 |
| Oct 17, 2025 | 47.55 | 48.07 | 47.39 | 48.07 | 48.07 | 1.12% | 137,745 |
| Oct 16, 2025 | 47.85 | 47.88 | 47.35 | 47.54 | 47.54 | -0.38% | 139,803 |
| Oct 15, 2025 | 47.82 | 47.93 | 47.53 | 47.72 | 47.72 | 0.29% | 22,160 |
| Oct 14, 2025 | 47.29 | 47.72 | 47.04 | 47.58 | 47.58 | -0.08% | 34,867 |
| Oct 13, 2025 | 47.39 | 47.63 | 47.36 | 47.62 | 47.62 | 1.32% | 29,766 |
| Oct 10, 2025 | 47.87 | 47.88 | 46.93 | 47.00 | 47.00 | -1.61% | 56,010 |