FOCT Historical Prices
FT Vest U.S. Equity Buffer ETF - October · daily open, high, low, close & volume
Trading days
250
Period high
55.12
Period low
46.63
Period change
+11.50%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 54.60 | 54.77 | 54.20 | 54.20 | -0.29% | 47,812 |
| Oct 30, 2026 | 54.62 | 54.62 | 54.07 | 54.36 | -1.15% | 39,575 |
| Oct 29, 2026 | 54.93 | 54.99 | 54.84 | 54.99 | -0.18% | 34,569 |
| Oct 28, 2026 | 55.03 | 55.09 | 54.93 | 55.09 | +0.29% | 54,023 |
| Oct 27, 2026 | 54.96 | 55.01 | 54.76 | 54.93 | +0.27% | 45,791 |
| Oct 26, 2026 | 54.60 | 54.85 | 54.60 | 54.78 | +0.61% | 82,452 |
| Oct 23, 2026 | 54.59 | 54.64 | 54.42 | 54.45 | -0.36% | 87,282 |
| Oct 22, 2026 | 54.80 | 54.80 | 54.55 | 54.65 | -0.76% | 49,422 |
| Oct 21, 2026 | 55.05 | 55.12 | 54.84 | 55.06 | +0.41% | 56,408 |
| Oct 20, 2026 | 54.85 | 54.98 | 54.65 | 54.84 | +0.20% | 319,126 |
| Oct 19, 2026 | 54.81 | 54.94 | 54.73 | 54.73 | +0.05% | 174,308 |
| Oct 16, 2026 | 54.76 | 54.81 | 54.42 | 54.70 | -0.05% | 430,595 |
| Oct 15, 2026 | 54.55 | 54.75 | 54.55 | 54.73 | +0.15% | 21,848 |
| Oct 14, 2026 | 54.80 | 54.80 | 54.51 | 54.65 | +0.07% | 34,431 |
| Oct 13, 2026 | 54.70 | 54.76 | 54.60 | 54.61 | -0.16% | 36,583 |
| Oct 12, 2026 | 54.60 | 54.72 | 54.60 | 54.70 | +0.05% | 22,846 |
| Oct 9, 2026 | 54.53 | 54.72 | 54.53 | 54.67 | +0.18% | 21,136 |
| Oct 8, 2026 | 54.51 | 54.62 | 54.47 | 54.57 | -0.04% | 26,735 |
| Oct 7, 2026 | 54.56 | 54.60 | 54.48 | 54.59 | -0.02% | 9,623 |
| Oct 6, 2026 | 54.53 | 54.63 | 54.53 | 54.60 | +0.19% | 15,706 |
| Oct 5, 2026 | 54.40 | 54.54 | 54.40 | 54.49 | +0.29% | 10,563 |
| Oct 2, 2026 | 54.33 | 54.36 | 54.25 | 54.34 | +0.37% | 9,618 |
| Oct 1, 2026 | 54.24 | 54.24 | 53.91 | 54.14 | +0.11% | 64,436 |
| Sep 30, 2026 | 54.14 | 54.25 | 54.08 | 54.08 | +0.03% | 31,658 |
| Sep 29, 2026 | 54.13 | 54.16 | 54.01 | 54.07 | -0.07% | 6,114 |
| Sep 28, 2026 | 54.12 | 54.21 | 54.03 | 54.11 | -0.17% | 18,727 |
| Sep 25, 2026 | 54.21 | 54.24 | 54.10 | 54.20 | +0.26% | 16,620 |
| Sep 24, 2026 | 53.92 | 54.12 | 53.92 | 54.06 | +0.00% | 8,267 |
| Sep 23, 2026 | 54.19 | 54.24 | 53.95 | 54.06 | -0.27% | 13,993 |
| Sep 22, 2026 | 54.21 | 54.29 | 54.19 | 54.20 | -0.02% | 13,662 |
| Sep 21, 2026 | 54.08 | 54.22 | 54.03 | 54.22 | +0.60% | 20,161 |
| Sep 18, 2026 | 53.89 | 53.89 | 53.58 | 53.89 | +0.16% | 13,662 |
| Sep 17, 2026 | 53.85 | 53.85 | 53.74 | 53.81 | +0.70% | 12,871 |
| Sep 16, 2026 | 53.69 | 53.69 | 53.32 | 53.44 | -0.23% | 17,155 |
| Sep 15, 2026 | 53.61 | 53.61 | 53.49 | 53.56 | -0.23% | 14,176 |
| Sep 14, 2026 | 53.52 | 53.74 | 53.52 | 53.69 | -0.17% | 3,765 |
| Sep 11, 2026 | 53.77 | 53.84 | 53.71 | 53.77 | +0.57% | 18,938 |
| Sep 10, 2026 | 53.51 | 53.56 | 53.45 | 53.47 | -0.30% | 9,649 |
| Sep 9, 2026 | 53.73 | 53.73 | 53.60 | 53.63 | -0.16% | 32,961 |
| Sep 8, 2026 | 53.77 | 53.81 | 53.72 | 53.72 | -0.26% | 6,389 |
| Sep 4, 2026 | 54.06 | 54.06 | 53.80 | 53.86 | -0.00% | 9,944 |
| Sep 3, 2026 | 53.71 | 53.94 | 53.71 | 53.86 | +0.35% | 20,089 |
| Sep 2, 2026 | 53.59 | 53.70 | 53.59 | 53.67 | -0.20% | 15,903 |
| Aug 31, 2026 | 53.66 | 53.78 | 53.61 | 53.78 | +0.09% | 7,849 |
| Aug 28, 2026 | 53.71 | 53.83 | 53.70 | 53.73 | -0.02% | 13,794 |
| Aug 27, 2026 | 53.74 | 53.80 | 53.66 | 53.74 | +0.28% | 8,362 |
| Aug 26, 2026 | 53.57 | 53.59 | 53.51 | 53.59 | +0.08% | 24,975 |
| Aug 25, 2026 | 53.65 | 53.65 | 53.49 | 53.55 | +0.15% | 13,264 |
| Aug 24, 2026 | 53.57 | 53.57 | 53.42 | 53.46 | -0.01% | 9,406 |
| Aug 21, 2026 | 53.45 | 53.60 | 53.45 | 53.47 | +0.08% | 11,587 |
| Aug 20, 2026 | 53.57 | 53.57 | 53.43 | 53.43 | -0.25% | 6,322 |
| Aug 19, 2026 | 53.55 | 53.63 | 53.53 | 53.56 | +0.10% | 15,312 |
| Aug 18, 2026 | 53.56 | 53.57 | 53.45 | 53.51 | -0.08% | 9,981 |
| Aug 17, 2026 | 53.66 | 53.67 | 53.55 | 53.55 | -0.18% | 4,931 |
| Aug 14, 2026 | 53.62 | 53.67 | 53.60 | 53.65 | +0.04% | 8,868 |
| Aug 13, 2026 | 53.61 | 53.67 | 53.57 | 53.63 | +0.19% | 8,782 |
| Aug 12, 2026 | 53.51 | 53.54 | 53.47 | 53.52 | +0.18% | 6,818 |
| Aug 11, 2026 | 53.43 | 53.53 | 53.40 | 53.43 | -0.04% | 21,377 |
| Aug 10, 2026 | 53.54 | 53.54 | 53.37 | 53.45 | -0.03% | 287,332 |
| Aug 7, 2026 | 53.39 | 53.52 | 53.39 | 53.46 | +0.31% | 12,052 |
| Aug 6, 2026 | 53.41 | 53.42 | 53.30 | 53.30 | -0.13% | 14,856 |
| Aug 5, 2026 | 53.52 | 53.52 | 53.34 | 53.37 | +0.05% | 9,085 |
| Aug 4, 2026 | 53.31 | 53.38 | 53.17 | 53.34 | +0.59% | 45,831 |
| Aug 3, 2026 | 52.93 | 53.08 | 52.93 | 53.02 | +0.52% | 38,662 |
| Jul 31, 2026 | 52.50 | 52.75 | 52.31 | 52.75 | +0.59% | 17,798 |
| Jul 30, 2026 | 52.27 | 52.44 | 52.21 | 52.44 | +1.06% | 9,495 |
| Jul 29, 2026 | 52.44 | 52.48 | 51.89 | 51.89 | -0.87% | 19,606 |
| Jul 28, 2026 | 52.24 | 52.50 | 52.24 | 52.34 | +0.04% | 13,298 |
| Jul 27, 2026 | 52.57 | 52.57 | 52.21 | 52.32 | +0.07% | 9,532 |
| Jul 24, 2026 | 52.22 | 52.52 | 52.22 | 52.29 | +0.13% | 10,962 |
| Jul 23, 2026 | 52.22 | 52.31 | 52.15 | 52.22 | -0.68% | 23,141 |
| Jul 22, 2026 | 52.53 | 52.69 | 52.53 | 52.58 | -0.08% | 12,443 |
| Jul 21, 2026 | 52.48 | 52.65 | 52.48 | 52.62 | +0.49% | 16,761 |
| Jul 20, 2026 | 52.61 | 52.61 | 52.34 | 52.36 | -0.11% | 10,246 |
| Jul 17, 2026 | 52.28 | 52.53 | 52.28 | 52.42 | -0.38% | 6,926 |
| Jul 16, 2026 | 52.67 | 52.75 | 52.58 | 52.62 | -0.27% | 10,295 |
| Jul 15, 2026 | 52.69 | 52.79 | 52.62 | 52.76 | +0.19% | 6,902 |
| Jul 14, 2026 | 52.57 | 52.69 | 52.55 | 52.66 | +0.29% | 8,585 |
| Jul 13, 2026 | 52.68 | 52.68 | 52.51 | 52.51 | -0.32% | 27,246 |
| Jul 10, 2026 | 52.69 | 52.72 | 52.61 | 52.68 | +0.22% | 9,337 |
| Jul 9, 2026 | 52.48 | 52.60 | 52.41 | 52.56 | +0.41% | 43,429 |
| Jul 8, 2026 | 52.24 | 52.37 | 52.21 | 52.35 | -0.14% | 10,229 |
| Jul 7, 2026 | 52.41 | 52.53 | 52.36 | 52.43 | -0.29% | 11,234 |
| Jul 6, 2026 | 52.41 | 52.59 | 52.41 | 52.58 | +0.55% | 10,708 |
| Jul 2, 2026 | 52.47 | 52.47 | 52.13 | 52.29 | -0.04% | 11,868 |
| Jul 1, 2026 | 52.34 | 52.43 | 52.22 | 52.31 | +0.04% | 11,887 |
| Jun 30, 2026 | 52.05 | 52.35 | 52.05 | 52.29 | +0.83% | 17,974 |
| Jun 29, 2026 | 51.88 | 52.10 | 51.86 | 51.86 | +0.39% | 23,929 |
| Jun 26, 2026 | 51.72 | 51.88 | 51.66 | 51.66 | -0.22% | 60,489 |
| Jun 25, 2026 | 51.86 | 51.94 | 51.74 | 51.77 | +0.01% | 17,500 |
| Jun 24, 2026 | 51.98 | 51.98 | 51.71 | 51.77 | -0.04% | 656,403 |
| Jun 23, 2026 | 51.92 | 51.97 | 51.72 | 51.79 | -0.69% | 717,756 |
| Jun 22, 2026 | 52.43 | 52.43 | 52.15 | 52.15 | -0.15% | 23,132 |
| Jun 18, 2026 | 52.34 | 52.34 | 52.19 | 52.23 | +0.54% | 28,601 |
| Jun 17, 2026 | 52.30 | 52.34 | 51.95 | 51.95 | -0.64% | 8,468 |
| Jun 16, 2026 | 52.43 | 52.43 | 52.28 | 52.29 | -0.14% | 6,348 |
| Jun 15, 2026 | 52.33 | 52.42 | 52.27 | 52.36 | +0.89% | 31,369 |
| Jun 12, 2026 | 51.80 | 51.93 | 51.75 | 51.89 | +0.26% | 8,263 |
| Jun 11, 2026 | 51.35 | 51.80 | 51.27 | 51.76 | +0.81% | 22,676 |
| Jun 10, 2026 | 51.58 | 51.63 | 51.34 | 51.34 | -0.72% | 9,240 |
| Jun 9, 2026 | 51.88 | 51.89 | 51.29 | 51.71 | -0.22% | 12,567 |
| Jun 8, 2026 | 51.91 | 51.99 | 51.83 | 51.83 | +0.08% | 7,175 |
| Jun 5, 2026 | 52.15 | 52.20 | 51.76 | 51.79 | -1.04% | 26,834 |
| Jun 4, 2026 | 52.22 | 52.36 | 52.22 | 52.33 | +0.16% | 4,103 |
| Jun 3, 2026 | 52.38 | 52.38 | 52.21 | 52.25 | -0.23% | 11,797 |
| Jun 2, 2026 | 52.22 | 52.40 | 52.22 | 52.37 | +0.03% | 13,886 |
| Jun 1, 2026 | 52.28 | 52.40 | 52.05 | 52.35 | +0.08% | 18,597 |
| May 29, 2026 | 52.30 | 52.32 | 52.21 | 52.31 | +0.18% | 17,320 |
| May 28, 2026 | 52.03 | 52.23 | 52.01 | 52.22 | +0.26% | 17,035 |
| May 27, 2026 | 52.08 | 52.09 | 51.97 | 52.08 | +0.15% | 9,208 |
| May 26, 2026 | 52.19 | 52.19 | 51.95 | 52.00 | +0.27% | 10,383 |
| May 22, 2026 | 52.00 | 52.00 | 51.78 | 51.86 | +0.15% | 14,658 |
| May 21, 2026 | 51.66 | 51.80 | 51.61 | 51.78 | +0.15% | 9,308 |
| May 20, 2026 | 51.65 | 51.72 | 51.49 | 51.70 | +0.51% | 83,020 |
| May 19, 2026 | 51.50 | 51.61 | 51.41 | 51.44 | -0.29% | 34,957 |
| May 18, 2026 | 51.66 | 51.66 | 51.51 | 51.59 | +0.01% | 14,339 |
| May 15, 2026 | 51.70 | 51.72 | 51.58 | 51.58 | -0.40% | 10,124 |
| May 14, 2026 | 51.66 | 51.84 | 51.66 | 51.79 | +0.27% | 22,880 |
| May 13, 2026 | 51.52 | 51.73 | 51.52 | 51.65 | +0.26% | 17,088 |
| May 12, 2026 | 51.46 | 51.61 | 51.32 | 51.52 | -0.02% | 23,369 |
| May 11, 2026 | 51.60 | 51.63 | 51.53 | 51.53 | -0.05% | 10,255 |
| May 8, 2026 | 51.55 | 51.57 | 51.50 | 51.55 | +0.34% | 7,816 |
| May 7, 2026 | 51.55 | 51.55 | 51.30 | 51.38 | -0.18% | 18,884 |
| May 6, 2026 | 51.35 | 51.47 | 51.28 | 51.47 | +0.68% | 10,528 |
| May 5, 2026 | 51.01 | 51.18 | 51.01 | 51.13 | +0.43% | 10,854 |
| May 4, 2026 | 50.99 | 51.07 | 50.85 | 50.91 | -0.28% | 9,940 |
| May 1, 2026 | 51.08 | 51.18 | 51.03 | 51.05 | +0.16% | 7,611 |
| Apr 30, 2026 | 50.76 | 50.98 | 50.60 | 50.97 | +0.61% | 12,375 |
| Apr 29, 2026 | 50.57 | 50.66 | 50.55 | 50.66 | +0.01% | 11,394 |
| Apr 28, 2026 | 50.57 | 50.67 | 50.53 | 50.66 | -0.22% | 7,636 |
| Apr 27, 2026 | 50.68 | 50.77 | 50.64 | 50.77 | +0.08% | 10,048 |
| Apr 24, 2026 | 50.54 | 50.75 | 50.53 | 50.73 | +0.49% | 10,481 |
| Apr 23, 2026 | 50.49 | 50.63 | 50.23 | 50.48 | -0.20% | 29,608 |
| Apr 22, 2026 | 50.52 | 50.60 | 50.48 | 50.58 | +0.55% | 21,480 |
| Apr 21, 2026 | 50.54 | 50.54 | 50.30 | 50.30 | -0.34% | 9,013 |
| Apr 20, 2026 | 50.51 | 50.57 | 50.42 | 50.48 | -0.15% | 9,997 |
| Apr 17, 2026 | 50.38 | 50.66 | 50.38 | 50.56 | +0.79% | 11,163 |
| Apr 16, 2026 | 50.12 | 50.26 | 50.08 | 50.16 | +0.14% | 12,549 |
| Apr 15, 2026 | 49.89 | 50.17 | 49.89 | 50.09 | +0.38% | 15,843 |
| Apr 14, 2026 | 49.63 | 49.90 | 49.63 | 49.90 | +0.65% | 33,755 |
| Apr 13, 2026 | 49.05 | 49.58 | 49.05 | 49.58 | +0.76% | 7,997 |
| Apr 10, 2026 | 49.23 | 49.38 | 49.17 | 49.20 | -0.03% | 25,261 |
| Apr 9, 2026 | 48.97 | 49.32 | 48.96 | 49.22 | +0.46% | 12,840 |
| Apr 8, 2026 | 50.27 | 50.27 | 48.87 | 49.00 | +1.73% | 8,117 |
| Apr 7, 2026 | 47.87 | 48.16 | 47.82 | 48.16 | +0.00% | 10,286 |
| Apr 6, 2026 | 48.12 | 48.19 | 48.02 | 48.16 | +0.26% | 7,427 |
| Apr 2, 2026 | 47.55 | 48.09 | 47.55 | 48.04 | +0.18% | 10,176 |
| Apr 1, 2026 | 47.86 | 48.16 | 47.35 | 47.95 | +0.57% | 20,380 |
| Mar 31, 2026 | 47.15 | 47.78 | 47.10 | 47.68 | +1.94% | 16,953 |
| Mar 30, 2026 | 47.14 | 47.14 | 46.63 | 46.77 | -0.23% | 24,263 |
| Mar 27, 2026 | 47.26 | 47.29 | 46.84 | 46.88 | -1.08% | 29,271 |
| Mar 26, 2026 | 47.74 | 47.91 | 47.39 | 47.39 | -1.36% | 17,828 |
| Mar 25, 2026 | 48.15 | 48.15 | 47.99 | 48.04 | +0.55% | 75,037 |
| Mar 24, 2026 | 47.80 | 47.96 | 47.71 | 47.78 | -0.48% | 64,593 |
| Mar 23, 2026 | 48.04 | 48.25 | 47.93 | 48.01 | +1.07% | 10,790 |
| Mar 20, 2026 | 47.81 | 47.81 | 47.50 | 47.50 | -1.06% | 13,825 |
| Mar 19, 2026 | 47.85 | 48.17 | 47.85 | 48.01 | -0.17% | 26,929 |
| Mar 18, 2026 | 48.46 | 48.46 | 48.07 | 48.09 | -0.99% | 17,790 |
| Mar 17, 2026 | 48.71 | 48.73 | 48.57 | 48.57 | +0.21% | 16,746 |
| Mar 16, 2026 | 48.50 | 48.61 | 48.40 | 48.47 | +0.79% | 18,675 |
| Mar 13, 2026 | 48.70 | 48.70 | 48.08 | 48.09 | -0.41% | 16,046 |
| Mar 12, 2026 | 48.55 | 48.61 | 48.29 | 48.29 | -1.02% | 13,478 |
| Mar 11, 2026 | 48.83 | 48.90 | 48.70 | 48.79 | -0.02% | 14,960 |
| Mar 10, 2026 | 48.86 | 49.13 | 48.77 | 48.80 | -0.14% | 13,825 |
| Mar 9, 2026 | 48.26 | 48.91 | 48.10 | 48.87 | +0.60% | 120,778 |
| Mar 6, 2026 | 48.55 | 48.81 | 48.55 | 48.58 | -0.92% | 18,689 |
| Mar 5, 2026 | 49.18 | 49.22 | 48.79 | 49.03 | -0.41% | 12,719 |
| Mar 4, 2026 | 48.95 | 49.36 | 48.95 | 49.23 | +0.55% | 14,986 |
| Mar 3, 2026 | 48.71 | 49.10 | 48.46 | 48.96 | -0.77% | 28,037 |
| Mar 2, 2026 | 49.09 | 49.41 | 49.04 | 49.34 | +0.02% | 29,343 |
| Feb 27, 2026 | 49.24 | 49.33 | 49.13 | 49.33 | -0.15% | 27,362 |
| Feb 26, 2026 | 49.55 | 49.55 | 49.20 | 49.41 | -0.41% | 18,716 |
| Feb 25, 2026 | 49.45 | 49.61 | 49.43 | 49.61 | +0.61% | 82,492 |
| Feb 24, 2026 | 49.01 | 49.35 | 49.01 | 49.31 | +0.57% | 28,306 |
| Feb 23, 2026 | 49.36 | 49.36 | 48.98 | 49.03 | -0.79% | 19,044 |
| Feb 20, 2026 | 49.01 | 49.45 | 49.01 | 49.42 | +0.51% | 14,991 |
| Feb 19, 2026 | 49.11 | 49.21 | 49.07 | 49.17 | -0.10% | 25,456 |
| Feb 18, 2026 | 49.18 | 49.40 | 49.17 | 49.22 | +0.22% | 18,099 |
| Feb 17, 2026 | 48.88 | 49.15 | 48.79 | 49.11 | +0.29% | 35,906 |
| Feb 13, 2026 | 48.97 | 49.24 | 48.90 | 48.97 | -0.12% | 14,506 |
| Feb 12, 2026 | 49.61 | 49.61 | 49.03 | 49.03 | -1.09% | 8,796 |
| Feb 11, 2026 | 49.75 | 49.75 | 49.42 | 49.57 | +0.12% | 10,582 |
| Feb 10, 2026 | 49.60 | 49.70 | 49.51 | 49.51 | -0.12% | 13,861 |
| Feb 9, 2026 | 49.49 | 49.68 | 49.43 | 49.57 | +0.30% | 18,215 |
| Feb 6, 2026 | 48.99 | 49.47 | 48.95 | 49.42 | +1.31% | 20,288 |
| Feb 5, 2026 | 49.04 | 49.04 | 48.74 | 48.78 | -0.99% | 20,105 |
| Feb 4, 2026 | 49.35 | 49.41 | 48.98 | 49.27 | -0.10% | 42,408 |
| Feb 3, 2026 | 49.60 | 49.60 | 49.11 | 49.32 | -0.60% | 37,035 |
| Feb 2, 2026 | 49.59 | 49.67 | 49.57 | 49.62 | +0.51% | 10,547 |
| Jan 30, 2026 | 49.51 | 49.53 | 49.31 | 49.37 | -0.40% | 12,711 |
| Jan 29, 2026 | 49.47 | 49.57 | 49.13 | 49.57 | -0.08% | 15,458 |
| Jan 28, 2026 | 49.66 | 49.68 | 49.53 | 49.61 | +0.03% | 8,297 |
| Jan 27, 2026 | 49.63 | 49.67 | 49.56 | 49.59 | +0.11% | 14,395 |
| Jan 26, 2026 | 49.52 | 49.57 | 49.46 | 49.54 | +0.39% | 7,252 |
| Jan 23, 2026 | 49.27 | 49.43 | 49.27 | 49.35 | -0.02% | 16,494 |
| Jan 22, 2026 | 49.46 | 49.46 | 49.21 | 49.36 | +0.26% | 33,027 |
| Jan 21, 2026 | 49.09 | 49.33 | 48.89 | 49.23 | +0.86% | 12,298 |
| Jan 20, 2026 | 48.92 | 49.12 | 48.75 | 48.81 | -1.29% | 104,536 |
| Jan 16, 2026 | 49.49 | 49.51 | 49.42 | 49.45 | -0.08% | 12,312 |
| Jan 15, 2026 | 49.52 | 49.58 | 49.41 | 49.49 | +0.22% | 16,989 |
| Jan 14, 2026 | 49.35 | 49.39 | 49.15 | 49.38 | -0.24% | 36,451 |
| Jan 13, 2026 | 49.52 | 49.66 | 49.39 | 49.50 | -0.06% | 21,351 |
| Jan 12, 2026 | 49.46 | 49.57 | 49.44 | 49.53 | +0.02% | 19,582 |
| Jan 9, 2026 | 49.39 | 49.55 | 49.33 | 49.52 | +0.45% | 14,804 |
| Jan 8, 2026 | 49.33 | 49.34 | 49.23 | 49.30 | -0.04% | 14,158 |
| Jan 7, 2026 | 49.35 | 49.45 | 49.24 | 49.32 | -0.09% | 13,477 |
| Jan 6, 2026 | 49.33 | 49.40 | 49.19 | 49.37 | +0.25% | 11,409 |
| Jan 5, 2026 | 49.13 | 49.29 | 49.13 | 49.24 | +0.55% | 568,327 |
| Jan 2, 2026 | 49.12 | 49.20 | 48.89 | 48.97 | -0.04% | 25,830 |
| Dec 31, 2025 | 49.26 | 49.26 | 48.96 | 48.99 | -0.45% | 10,655 |
| Dec 30, 2025 | 49.21 | 49.24 | 49.17 | 49.21 | +0.00% | 34,136 |
| Dec 29, 2025 | 49.24 | 49.24 | 49.14 | 49.21 | -0.14% | 20,582 |
| Dec 26, 2025 | 49.31 | 49.32 | 49.27 | 49.28 | +0.02% | 32,186 |
| Dec 24, 2025 | 49.29 | 49.35 | 49.22 | 49.27 | +0.16% | 944,775 |
| Dec 23, 2025 | 49.13 | 49.21 | 49.05 | 49.19 | +0.31% | 789,578 |
| Dec 22, 2025 | 49.00 | 49.10 | 48.96 | 49.04 | +0.45% | 18,532 |
| Dec 19, 2025 | 48.80 | 48.91 | 48.77 | 48.82 | +0.44% | 11,924 |
| Dec 18, 2025 | 48.55 | 48.70 | 48.49 | 48.60 | +0.59% | 13,771 |
| Dec 17, 2025 | 48.62 | 48.62 | 48.28 | 48.32 | -0.62% | 11,335 |
| Dec 16, 2025 | 48.64 | 48.74 | 48.44 | 48.62 | -0.16% | 23,989 |
| Dec 15, 2025 | 48.88 | 48.88 | 48.67 | 48.70 | -0.02% | 16,024 |
| Dec 12, 2025 | 49.00 | 49.01 | 48.59 | 48.71 | -0.61% | 26,350 |
| Dec 11, 2025 | 48.88 | 49.05 | 48.75 | 49.01 | +0.04% | 17,918 |
| Dec 10, 2025 | 48.70 | 49.00 | 48.70 | 48.99 | +0.48% | 29,503 |
| Dec 9, 2025 | 48.74 | 48.86 | 48.74 | 48.76 | -0.09% | 9,635 |
| Dec 8, 2025 | 48.87 | 48.87 | 48.70 | 48.80 | -0.10% | 13,984 |
| Dec 5, 2025 | 48.81 | 48.97 | 48.81 | 48.85 | +0.14% | 19,573 |
| Dec 4, 2025 | 48.79 | 48.84 | 48.67 | 48.78 | +0.04% | 22,035 |
| Dec 3, 2025 | 48.60 | 48.82 | 48.60 | 48.76 | +0.14% | 20,505 |
| Dec 2, 2025 | 48.68 | 48.75 | 48.62 | 48.69 | +0.22% | 17,501 |
| Dec 1, 2025 | 48.57 | 48.73 | 48.57 | 48.58 | -0.32% | 16,048 |
| Nov 28, 2025 | 48.65 | 48.73 | 48.62 | 48.73 | +0.20% | 12,346 |
| Nov 26, 2025 | 48.42 | 48.65 | 48.42 | 48.64 | +0.54% | 290,225 |
| Nov 25, 2025 | 48.03 | 48.41 | 47.92 | 48.38 | +0.61% | 49,193 |
| Nov 24, 2025 | 47.77 | 48.11 | 47.77 | 48.09 | +1.10% | 17,625 |
| Nov 21, 2025 | 47.46 | 47.81 | 47.22 | 47.56 | +0.72% | 24,948 |
| Nov 20, 2025 | 48.29 | 48.31 | 47.22 | 47.22 | -0.99% | 52,368 |
| Nov 19, 2025 | 47.66 | 47.88 | 47.59 | 47.69 | +0.19% | 393,800 |
| Nov 18, 2025 | 47.72 | 47.83 | 47.43 | 47.60 | -0.50% | 262,752 |
| Nov 17, 2025 | 48.06 | 48.19 | 47.73 | 47.84 | -0.58% | 72,858 |
| Nov 14, 2025 | 47.80 | 48.29 | 47.77 | 48.12 | +0.01% | 64,273 |
| Nov 13, 2025 | 48.39 | 48.49 | 48.10 | 48.12 | -0.92% | 32,111 |
| Nov 12, 2025 | 48.64 | 49.09 | 48.51 | 48.56 | -0.08% | 29,292 |
| Nov 11, 2025 | 48.58 | 48.63 | 48.45 | 48.60 | +0.08% | 32,749 |
| Nov 10, 2025 | 48.49 | 48.60 | 48.32 | 48.56 | +0.87% | 29,769 |
| Nov 7, 2025 | 48.05 | 48.14 | 47.70 | 48.14 | +0.12% | 55,320 |
| Nov 6, 2025 | 48.34 | 48.40 | 48.03 | 48.08 | -0.64% | 105,460 |
| Nov 5, 2025 | 48.33 | 48.53 | 48.26 | 48.39 | +0.19% | 111,735 |
| Nov 4, 2025 | 48.24 | 48.46 | 48.21 | 48.30 | -0.64% | 133,118 |
| Nov 3, 2025 | 48.72 | 48.72 | 48.49 | 48.61 | +0.10% | 69,550 |
Daily open, high, low, close and volume for FT Vest U.S. Equity Buffer ETF - October (FOCT). Showing 250 trading days. Unadjusted prices.