FT Vest U.S. Equity Buffer ETF - October FOCT
54.28 USD -0.10 (-0.19%)
As ofNov 13, 2026, 3:59 PM EST
53.98 Day range 54.30
46.77 52-week range 55.09
- YTD
- +10.79%
- 1 year
- +12.79%
FOCT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.14 | 54.29 | 53.97 | 54.28 | -0.10 | -0.18% | 9,458 |
| Nov 12, 2026 | 54.19 | 54.69 | 54.19 | 54.38 | -0.17 | -0.31% | 33,200 |
| Nov 11, 2026 | 54.32 | 54.68 | 54.31 | 54.55 | +0.50 | +0.93% | 58,000 |
| Nov 10, 2026 | 53.98 | 54.70 | 53.79 | 54.05 | -0.14 | -0.26% | 22,800 |
| Nov 9, 2026 | 53.90 | 54.36 | 53.90 | 54.19 | +0.80 | +1.50% | 56,000 |
| Nov 6, 2026 | 53.47 | 53.68 | 53.39 | 53.39 | +0.11 | +0.21% | 28,100 |
| Nov 5, 2026 | 54.86 | 54.86 | 53.24 | 53.28 | -1.63 | -2.97% | 36,900 |
| Nov 4, 2026 | 54.82 | 54.99 | 54.79 | 54.91 | +0.60 | +1.10% | 45,200 |
| Nov 3, 2026 | 54.27 | 54.39 | 54.24 | 54.31 | +0.11 | +0.20% | 60,600 |
| Nov 2, 2026 | 54.60 | 54.77 | 54.20 | 54.20 | -0.16 | -0.29% | 47,800 |
| Oct 30, 2026 | 54.62 | 54.62 | 54.07 | 54.36 | -0.63 | -1.15% | 39,600 |
| Oct 29, 2026 | 54.93 | 54.99 | 54.84 | 54.99 | -0.10 | -0.18% | 34,600 |
| Oct 28, 2026 | 55.03 | 55.09 | 54.93 | 55.09 | +0.16 | +0.29% | 54,000 |
| Oct 27, 2026 | 54.96 | 55.01 | 54.76 | 54.93 | +0.15 | +0.27% | 45,800 |
| Oct 26, 2026 | 54.60 | 54.85 | 54.60 | 54.78 | +0.33 | +0.61% | 82,500 |
| Oct 23, 2026 | 54.59 | 54.64 | 54.42 | 54.45 | -0.20 | -0.37% | 87,300 |
| Oct 22, 2026 | 54.79 | 54.80 | 54.55 | 54.65 | -0.41 | -0.74% | 49,400 |
| Oct 21, 2026 | 55.05 | 55.12 | 54.84 | 55.06 | +0.22 | +0.40% | 56,400 |
| Oct 20, 2026 | 54.85 | 54.98 | 54.65 | 54.84 | +0.11 | +0.20% | 319,100 |
| Oct 19, 2026 | 54.81 | 54.94 | 54.73 | 54.73 | +0.03 | +0.05% | 174,300 |
| Oct 16, 2026 | 54.76 | 54.81 | 54.42 | 54.70 | -0.03 | -0.05% | 430,600 |
| Oct 15, 2026 | 54.54 | 54.75 | 54.54 | 54.73 | +0.08 | +0.15% | 21,800 |
| Oct 14, 2026 | 54.80 | 54.80 | 54.51 | 54.65 | +0.04 | +0.07% | 34,400 |
| Oct 13, 2026 | 54.70 | 54.76 | 54.60 | 54.61 | -0.09 | -0.16% | 36,600 |
| Oct 12, 2026 | 54.60 | 54.72 | 54.60 | 54.70 | +0.03 | +0.05% | 22,800 |
| Oct 9, 2026 | 54.53 | 54.72 | 54.53 | 54.67 | +0.10 | +0.18% | 21,100 |
| Oct 8, 2026 | 54.51 | 54.62 | 54.47 | 54.57 | -0.02 | -0.04% | 26,700 |
| Oct 7, 2026 | 54.56 | 54.60 | 54.48 | 54.59 | -0.01 | -0.02% | 9,600 |
| Oct 6, 2026 | 54.53 | 54.63 | 54.53 | 54.60 | +0.11 | +0.20% | 15,700 |
| Oct 5, 2026 | 54.40 | 54.54 | 54.40 | 54.49 | +0.15 | +0.28% | 10,600 |
| Oct 2, 2026 | 54.33 | 54.36 | 54.25 | 54.34 | +0.20 | +0.37% | 9,600 |
| Oct 1, 2026 | 54.24 | 54.24 | 53.90 | 54.14 | +0.06 | +0.11% | 64,400 |
| Sep 30, 2026 | 54.14 | 54.25 | 54.08 | 54.08 | +0.01 | +0.02% | 31,700 |
| Sep 29, 2026 | 54.13 | 54.16 | 54.01 | 54.07 | -0.03 | -0.06% | 6,100 |
| Sep 28, 2026 | 54.12 | 54.21 | 54.03 | 54.10 | -0.10 | -0.18% | 18,700 |
| Sep 25, 2026 | 54.21 | 54.24 | 54.10 | 54.20 | +0.14 | +0.26% | 16,600 |
| Sep 24, 2026 | 53.92 | 54.12 | 53.92 | 54.06 | 0.00 | 0.00% | 8,300 |
| Sep 23, 2026 | 54.19 | 54.24 | 53.95 | 54.06 | -0.15 | -0.28% | 14,000 |
| Sep 22, 2026 | 54.21 | 54.29 | 54.19 | 54.21 | -0.01 | -0.02% | 13,700 |
| Sep 21, 2026 | 54.08 | 54.22 | 54.03 | 54.22 | +0.33 | +0.61% | 20,200 |
| Sep 18, 2026 | 53.89 | 53.89 | 53.58 | 53.89 | +0.08 | +0.15% | 13,700 |
| Sep 17, 2026 | 53.85 | 53.85 | 53.74 | 53.81 | +0.37 | +0.69% | 12,900 |
| Sep 16, 2026 | 53.69 | 53.69 | 53.32 | 53.44 | -0.12 | -0.22% | 17,200 |
| Sep 15, 2026 | 53.61 | 53.61 | 53.49 | 53.56 | -0.13 | -0.24% | 14,200 |
| Sep 14, 2026 | 53.52 | 53.74 | 53.52 | 53.69 | -0.09 | -0.17% | 3,800 |
| Sep 11, 2026 | 53.77 | 53.84 | 53.71 | 53.78 | +0.31 | +0.58% | 18,900 |
| Sep 10, 2026 | 53.51 | 53.56 | 53.45 | 53.47 | -0.16 | -0.30% | 9,600 |
| Sep 9, 2026 | 53.73 | 53.73 | 53.60 | 53.63 | -0.09 | -0.17% | 33,000 |
| Sep 8, 2026 | 53.76 | 53.81 | 53.72 | 53.72 | -0.14 | -0.26% | 5,300 |
| Sep 4, 2026 | 54.06 | 54.06 | 53.80 | 53.86 | 0.00 | 0.00% | 9,900 |
| Sep 3, 2026 | 53.71 | 53.94 | 53.71 | 53.86 | +0.19 | +0.35% | 20,100 |
| Sep 2, 2026 | 53.59 | 53.70 | 53.59 | 53.67 | +0.15 | +0.28% | 15,900 |
| Sep 1, 2026 | 53.57 | 53.63 | 53.42 | 53.52 | -0.26 | -0.48% | 14,600 |
| Aug 31, 2026 | 53.67 | 53.78 | 53.61 | 53.78 | +0.05 | +0.09% | 7,800 |
| Aug 28, 2026 | 53.71 | 53.83 | 53.70 | 53.73 | -0.01 | -0.02% | 13,800 |
| Aug 27, 2026 | 53.74 | 53.80 | 53.66 | 53.74 | +0.15 | +0.28% | 8,400 |
| Aug 26, 2026 | 53.57 | 53.59 | 53.51 | 53.59 | +0.04 | +0.07% | 25,000 |
| Aug 25, 2026 | 53.65 | 53.65 | 53.49 | 53.55 | +0.09 | +0.17% | 13,300 |
| Aug 24, 2026 | 53.57 | 53.57 | 53.42 | 53.46 | -0.01 | -0.02% | 9,400 |
| Aug 21, 2026 | 53.45 | 53.60 | 53.45 | 53.47 | +0.04 | +0.07% | 11,600 |
| Aug 20, 2026 | 53.57 | 53.57 | 53.43 | 53.43 | -0.13 | -0.24% | 6,300 |
| Aug 19, 2026 | 53.55 | 53.63 | 53.53 | 53.56 | +0.05 | +0.09% | 15,300 |
| Aug 18, 2026 | 53.56 | 53.57 | 53.45 | 53.51 | -0.04 | -0.07% | 10,000 |
| Aug 17, 2026 | 53.66 | 53.67 | 53.55 | 53.55 | -0.10 | -0.19% | 4,900 |
| Aug 14, 2026 | 53.62 | 53.67 | 53.60 | 53.65 | +0.02 | +0.04% | 8,900 |
65 days, newest first. Daily bars as drawn on the FOCT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.