FT Vest U.S. Equity Buffe... (FOCT)
CBOE: FOCT
· Real-Time Price · USD
47.41
0.11 (0.23%)
At close: Sep 29, 2025, 3:59 PM
FOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 47.39 | 47.43 | 47.36 | 47.40 | n/a | 0.21% | 15,981 |
| Sep 26, 2025 | 47.27 | 47.33 | 47.13 | 47.30 | 47.30 | 0.47% | 4,409 |
| Sep 25, 2025 | 46.95 | 47.12 | 46.92 | 47.08 | 47.08 | -0.25% | 21,626 |
| Sep 24, 2025 | 47.36 | 47.36 | 47.13 | 47.20 | 47.20 | -0.06% | 693,900 |
| Sep 23, 2025 | 47.38 | 47.39 | 47.19 | 47.23 | 47.22 | -0.38% | 846,604 |
| Sep 22, 2025 | 47.21 | 47.44 | 47.21 | 47.41 | 47.41 | 0.17% | 101,500 |
| Sep 19, 2025 | 47.30 | 47.52 | 47.17 | 47.33 | 47.33 | 0.23% | 46,900 |
| Sep 18, 2025 | 47.11 | 47.27 | 47.11 | 47.22 | 47.22 | 0.43% | 266,800 |
| Sep 17, 2025 | 47.04 | 47.11 | 46.81 | 47.02 | 47.02 | -0.04% | 28,000 |
| Sep 16, 2025 | 47.03 | 47.06 | 47.03 | 47.04 | 47.04 | -0.06% | 11,937 |
| Sep 15, 2025 | 47.11 | 47.11 | 47.03 | 47.07 | 47.07 | 0.15% | 6,648 |
| Sep 12, 2025 | 46.99 | 47.02 | 46.97 | 47.00 | 47.00 | 0.06% | 10,213 |
| Sep 11, 2025 | 46.81 | 46.97 | 46.81 | 46.97 | 46.97 | 0.54% | 12,000 |
| Sep 10, 2025 | 46.79 | 46.82 | 46.64 | 46.72 | 46.72 | 0.09% | 22,500 |
| Sep 9, 2025 | 46.57 | 46.68 | 46.42 | 46.68 | 46.68 | 0.37% | 8,717 |
| Sep 8, 2025 | 46.54 | 46.58 | 46.46 | 46.51 | 46.51 | 0.13% | 15,200 |
| Sep 5, 2025 | 46.66 | 46.66 | 46.24 | 46.45 | 46.45 | -0.06% | 17,220 |
| Sep 4, 2025 | 46.35 | 46.48 | 46.24 | 46.48 | 46.48 | 0.58% | 16,548 |
| Sep 3, 2025 | 46.16 | 46.21 | 46.05 | 46.21 | 46.21 | 0.39% | 21,400 |
| Sep 2, 2025 | 45.84 | 46.03 | 45.75 | 46.03 | 46.03 | -0.43% | 15,837 |