FT Vest US Equity Buffer ETF October (FOCT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0391 | 0.0944855251075 | 41.382 | 41.47 | 41.3401 | 12111 | 41.40673645 | SP |
| 4 | 0.2611 | 0.634353741497 | 41.16 | 41.47 | 40.961 | 11013 | 41.27069415 | SP |
| 12 | 0.8711 | 2.14821208385 | 40.55 | 41.47 | 39.89 | 17439 | 40.88449621 | SP |
| 26 | 2.6711 | 6.89316129032 | 38.75 | 41.47 | 38.56 | 29299 | 40.09827487 | SP |
| 52 | 4.2011 | 11.2872111768 | 37.22 | 41.47 | 33.54 | 47387 | 37.77951072 | SP |
| 156 | 7.8511 | 23.3872505213 | 33.57 | 41.47 | 30.25 | 45805 | 35.06885582 | SP |
| 260 | 11.6511 | 39.1370507222 | 29.77 | 41.47 | 28.51 | 40874 | 34.75035754 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 41.4211 | -0.02 | -0.05 | 41.44 | 41.46 | 41.38 | 15469 |
| 1718749800 | 41.4401 | 0.05 | 0.12 | 41.43 | 41.47 | 41.41 | 16585 |
| 1718663400 | 41.39 | 0.01 | 0.01 | 41.385 | 41.47 | 41.36 | 9444 |
| 1718404200 | 41.385 | -0.01 | -0.02 | 41.35 | 41.42 | 41.3401 | 11725 |
| 1718317800 | 41.3936 | 0.01 | 0.03 | 41.382 | 41.41 | 41.35 | 10689 |
| 1718231400 | 41.382 | 0.11 | 0.26 | 41.45 | 41.45 | 41.3503 | 9408 |
| 1718145000 | 41.275 | -0.02 | -0.04 | 41.2925 | 41.3699 | 41.2201 | 12129 |
| 1718058600 | 41.2925 | 0.01 | 0.03 | 41.28 | 41.325 | 41.25 | 48170 |
| 1717799400 | 41.28 | 0.02 | 0.04 | 41.23 | 41.3403 | 41.23 | 6278 |
| 1717713000 | 41.2646 | -0.04 | -0.09 | 41.3 | 41.3 | 41.231 | 10675 |
| 1717626600 | 41.3 | 0.13 | 0.32 | 41.1701 | 41.3099 | 41.1701 | 7647 |
| 1717540200 | 41.1701 | 0.03 | 0.07 | 41.14 | 41.2399 | 41.121 | 3608 |
| 1717453800 | 41.14 | 0 | 0.00 | 41.15 | 41.2599 | 41.08 | 6297 |
| 1717194600 | 41.14 | 0.11 | 0.26 | 41.05 | 41.14 | 40.961 | 10912 |
| 1717108200 | 41.035 | -0.08 | -0.18 | 41.11 | 41.11 | 41 | 9512 |
| 1717021800 | 41.11 | -0.03 | -0.08 | 41.05 | 41.12 | 41.05 | 6560 |
| 1716935400 | 41.1409 | -0 | -0.01 | 41.21 | 41.21 | 41.09 | 4267 |
| 1716589800 | 41.1447 | 0.11 | 0.28 | 41.03 | 41.17 | 41.03 | 8301 |
| 1716503400 | 41.03 | -0.16 | -0.39 | 41.16 | 41.1799 | 41.0101 | 6023 |
| 1716417000 | 41.19 | 0.05 | 0.11 | 41.16 | 41.19 | 41.07 | 66378 |
| 1716330600 | 41.1446 | 0.04 | 0.09 | 41.08 | 41.1446 | 41.08 | 7413 |
| 1716244200 | 41.1092 | 0.02 | 0.04 | 41.094 | 41.145 | 41.08 | 6121 |
| 1715985000 | 41.094 | 0.06 | 0.16 | 41.05 | 41.11 | 41.0411 | 306072 |
| 1715898600 | 41.03 | -0.05 | -0.12 | 41.078 | 41.1 | 41.03 | 17164 |
| 1715812200 | 41.078 | 0.12 | 0.29 | 41 | 41.09 | 40.99 | 10790 |
| 1715725800 | 40.9577 | 0.06 | 0.15 | 40.8959 | 40.9577 | 40.87 | 3761 |
| 1715639400 | 40.8959 | 0.03 | 0.06 | 40.87 | 40.93 | 40.86 | 6921 |
| 1715380200 | 40.87 | 0.01 | 0.03 | 40.94 | 40.94 | 40.85 | 5979 |
| 1715293800 | 40.8587 | 0.07 | 0.17 | 40.79 | 40.87 | 40.79 | 15040 |
| 1715207400 | 40.79 | 0.02 | 0.05 | 40.7698 | 40.81 | 40.71 | 12577 |
| 1715121000 | 40.7698 | 0.05 | 0.12 | 40.7204 | 40.81 | 40.72 | 10887 |
| 1715034600 | 40.7204 | 0.1 | 0.25 | 40.6184 | 40.7399 | 40.6184 | 3629 |
| 1714775400 | 40.6184 | 0.22 | 0.55 | 40.3948 | 40.66 | 40.3948 | 9512 |
| 1714689000 | 40.3948 | 0.13 | 0.33 | 40.36 | 40.45 | 40.28 | 11450 |
| 1714602600 | 40.26 | -0.07 | -0.18 | 40.3307 | 40.44 | 40.24 | 9392 |
| 1714516200 | 40.3307 | -0.17 | -0.42 | 40.45 | 40.4844 | 40.3307 | 33541 |
| 1714429800 | 40.5 | 0.03 | 0.07 | 40.54 | 40.54 | 40.45 | 20550 |
| 1714170600 | 40.4697 | 0.18 | 0.45 | 40.2898 | 40.49 | 40.2898 | 6096 |
| 1714084200 | 40.2898 | -0.08 | -0.20 | 40.13 | 40.3299 | 40.13 | 16260 |
| 1713997800 | 40.3686 | 0.03 | 0.07 | 40.46 | 40.46 | 40.27 | 5673 |
| 1713911400 | 40.3408 | 0.21 | 0.53 | 40.1288 | 40.37 | 40.1288 | 3001 |
| 1713825000 | 40.1288 | 0.2 | 0.51 | 40.01 | 40.19 | 39.97 | 14931 |
| 1713565800 | 39.9247 | -0.13 | -0.33 | 40.03 | 40.06 | 39.89 | 11436 |
| 1713479400 | 40.057 | -0.02 | -0.06 | 40.08 | 40.17 | 40.02 | 5416 |
| 1713393000 | 40.08 | -0.07 | -0.17 | 40.24 | 40.24 | 40.02 | 7930 |
| 1713306600 | 40.1495 | 0.02 | 0.05 | 40.18 | 40.185 | 40.07 | 7868 |
| 1713220200 | 40.128 | -0.15 | -0.37 | 40.39 | 40.39 | 40.11 | 11366 |
| 1712961000 | 40.2763 | -0.23 | -0.56 | 40.39 | 40.39 | 40.2003 | 6660 |
| 1712874600 | 40.505 | 0.11 | 0.27 | 40.3946 | 40.519 | 40.34 | 4264 |
| 1712788200 | 40.3946 | -0.11 | -0.26 | 40.22 | 40.429 | 40.22 | 14247 |
| 1712701800 | 40.5 | 0 | 0.01 | 40.4952 | 40.505 | 40.39 | 11226 |
| 1712615400 | 40.4952 | 0.04 | 0.11 | 40.4502 | 40.53 | 40.45 | 3423 |
| 1712356200 | 40.4502 | 0.1 | 0.25 | 40.37 | 40.49 | 40.33 | 10969 |
| 1712269800 | 40.3498 | -0.11 | -0.27 | 40.6 | 40.6 | 40.3498 | 5983 |
| 1712183400 | 40.46 | 0.01 | 0.02 | 40.44 | 40.5324 | 40.44 | 12468 |
| 1712097000 | 40.4505 | -0.06 | -0.15 | 40.43 | 40.4505 | 40.4 | 30636 |
| 1712010600 | 40.51 | -0.06 | -0.15 | 40.57 | 40.62 | 40.5 | 12921 |
| 1711665000 | 40.57 | 0.05 | 0.11 | 40.55 | 40.6 | 40.54 | 35828 |
| 1711578600 | 40.525 | 0.09 | 0.21 | 40.57 | 40.57 | 40.47 | 4163 |
| 1711492200 | 40.44 | 0 | 0.00 | 40.5 | 40.5509 | 40.44 | 52407 |
| 1711405800 | 40.44 | -0.07 | -0.16 | 40.41 | 40.5 | 40.41 | 5272 |
| 1711146600 | 40.505 | 0.02 | 0.04 | 40.48 | 40.52 | 40.46 | 22077 |
| 1711060200 | 40.4898 | 0.1 | 0.25 | 40.39 | 40.52 | 40.39 | 15886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
