FT Vest U.S. Equity Buffer ETF - October

FOCT
🏛️ usa →
47.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 42.85 42.90 42.61 42.63 0.0M
2024-12-30 42.69 42.97 42.63 42.82 0.0M
2024-12-27 43.19 43.19 42.89 43.10 0.0M
2024-12-26 43.23 43.43 43.23 43.39 1.0M
2024-12-24 43.15 43.38 43.15 43.33 0.4M
2024-12-23 42.83 43.09 42.82 43.09 0.0M
2024-12-20 42.44 43.03 42.44 42.83 0.0M
2024-12-19 42.81 42.84 42.47 42.47 0.1M
2024-12-18 43.36 43.42 42.56 42.56 0.0M
2024-12-17 43.38 43.40 43.23 43.39 0.0M
2024-12-16 43.38 43.48 43.35 43.43 0.0M
2024-12-13 43.44 43.44 43.28 43.34 0.0M
2024-12-12 43.36 43.45 43.33 43.35 0.0M
2024-12-11 43.38 43.51 43.38 43.47 0.0M
2024-12-10 43.35 43.39 43.24 43.24 0.0M
2024-12-09 43.45 43.45 43.31 43.36 0.0M
2024-12-06 43.52 43.52 43.42 43.47 0.0M
2024-12-05 43.40 43.51 43.40 43.43 0.0M
2024-12-04 43.39 43.48 43.38 43.45 0.0M
2024-12-03 43.30 43.36 43.23 43.34 0.0M
2024-12-02 43.23 43.36 43.23 43.30 0.3M
2024-11-29 43.25 43.29 43.21 43.28 0.0M
2024-11-27 43.19 43.19 43.04 43.10 0.0M
2024-11-26 43.07 43.18 43.05 43.18 0.0M
2024-11-25 43.09 43.13 42.98 43.04 0.0M
2024-11-22 42.85 42.97 42.83 42.95 0.0M
2024-11-21 42.70 42.90 42.52 42.84 0.0M
2024-11-20 42.65 42.70 42.47 42.70 0.2M
2024-11-19 42.41 42.71 42.41 42.69 0.1M
2024-11-18 42.50 42.67 42.48 42.61 0.2M
2024-11-15 42.67 42.73 42.40 42.49 0.1M
2024-11-14 43.04 43.04 42.83 42.88 0.1M
2024-11-13 42.93 43.09 42.91 42.97 0.1M
2024-11-12 43.08 43.08 42.85 42.94 0.1M
2024-11-11 43.07 43.07 42.96 43.05 0.0M
2024-11-08 42.98 43.06 42.93 43.02 0.5M
2024-11-07 42.91 42.96 42.83 42.93 0.1M
2024-11-06 43.44 43.44 42.52 42.70 0.2M
2024-11-05 41.84 42.04 41.84 42.00 0.1M
2024-11-04 41.88 41.95 41.64 41.74 0.1M
2024-11-01 41.82 41.98 41.76 41.76 0.1M
2024-10-31 42.08 42.13 41.66 41.66 0.2M
2024-10-30 42.37 42.39 42.18 42.22 0.1M
2024-10-29 42.18 42.37 42.12 42.28 0.1M
2024-10-28 42.27 42.35 42.24 42.25 0.1M
2024-10-25 42.36 42.46 42.12 42.15 0.4M
2024-10-24 42.21 42.24 42.06 42.22 0.2M
2024-10-23 42.61 42.61 41.93 42.09 0.2M
2024-10-22 42.29 42.43 42.23 42.39 0.4M
2024-10-21 42.37 42.45 42.23 42.33 0.2M
2024-10-18 42.46 42.46 42.36 42.43 0.5M
2024-10-17 42.41 42.44 42.35 42.39 0.2M
2024-10-16 42.41 42.44 42.39 42.41 0.1M
2024-10-15 42.41 42.43 42.34 42.39 0.0M
2024-10-14 42.43 42.44 42.36 42.39 0.0M
2024-10-11 42.32 42.44 42.32 42.36 0.0M
2024-10-10 42.36 42.40 42.35 42.38 0.0M
2024-10-09 42.47 42.47 42.32 42.35 0.0M
2024-10-08 42.34 42.36 42.31 42.34 0.0M
2024-10-07 42.30 42.36 42.28 42.29 0.0M
2024-10-04 42.32 42.36 42.29 42.29 0.1M
2024-10-03 42.38 42.38 42.25 42.29 0.0M
2024-10-02 42.24 42.33 42.24 42.31 0.0M
2024-10-01 42.36 42.38 42.24 42.31 0.0M
2024-09-30 42.33 42.33 42.25 42.26 0.0M
2024-09-27 42.27 42.33 42.23 42.27 0.0M
2024-09-26 42.27 42.31 42.22 42.22 0.0M
2024-09-25 42.23 42.30 42.22 42.23 0.4M
2024-09-24 42.24 42.28 42.20 42.25 0.2M
2024-09-23 42.18 42.29 42.18 42.29 0.0M
2024-09-20 42.20 42.27 42.18 42.26 0.1M
2024-09-19 42.18 42.24 42.17 42.17 0.1M
2024-09-18 42.17 42.21 42.12 42.18 0.0M
2024-09-17 42.20 42.22 42.12 42.17 0.0M
2024-09-16 42.13 42.17 42.11 42.13 0.0M
2024-09-13 42.17 42.20 42.13 42.14 0.0M
2024-09-12 42.11 42.15 42.06 42.10 0.0M
2024-09-11 42.00 42.10 41.95 42.05 0.0M
2024-09-10 42.04 42.04 41.98 42.04 0.0M
2024-09-09 41.98 42.02 41.96 42.00 0.0M
2024-09-06 41.95 42.02 41.85 41.90 0.0M
2024-09-05 41.93 41.98 41.92 41.97 0.0M
2024-09-04 41.96 42.00 41.92 41.95 0.0M
2024-09-03 41.97 42.05 41.93 41.94 0.0M
2024-08-30 42.00 42.10 42.00 42.10 0.0M
2024-08-29 42.02 42.05 41.97 42.01 0.0M
2024-08-28 42.05 42.05 41.94 41.99 0.0M
2024-08-27 41.95 42.03 41.95 42.03 0.0M
2024-08-26 41.94 42.00 41.94 41.98 0.0M
2024-08-23 41.93 42.00 41.93 42.00 0.0M
2024-08-22 41.95 41.95 41.89 41.89 0.0M
2024-08-21 41.90 41.95 41.90 41.92 0.2M
2024-08-20 41.94 41.94 41.89 41.93 0.1M
2024-08-19 41.93 41.95 41.90 41.94 0.1M
2024-08-16 41.89 41.94 41.86 41.93 0.0M
2024-08-15 41.91 41.91 41.84 41.88 0.0M
2024-08-14 41.82 41.82 41.77 41.80 0.0M
2024-08-13 41.67 41.73 41.67 41.73 0.0M
2024-08-12 41.59 41.65 41.55 41.58 0.0M
2024-08-09 41.48 41.58 41.45 41.58 0.0M
2024-08-08 41.23 41.45 41.23 41.43 0.0M
2024-08-07 41.37 41.44 41.11 41.11 0.0M
2024-08-06 41.08 41.40 41.08 41.18 0.0M
2024-08-05 40.63 41.12 40.63 40.69 0.0M
2024-08-02 41.52 41.52 41.23 41.41 0.1M
2024-08-01 41.72 41.72 41.59 41.64 0.0M
2024-07-31 41.68 41.76 41.68 41.74 0.0M
2024-07-30 41.72 41.72 41.61 41.67 0.0M
2024-07-29 41.68 41.74 41.64 41.69 0.0M
2024-07-26 41.62 41.70 41.62 41.65 0.0M
2024-07-25 41.68 41.68 41.56 41.56 0.0M
2024-07-24 41.64 41.69 41.55 41.58 0.1M
2024-07-23 41.67 41.80 41.67 41.67 0.0M
2024-07-22 41.67 41.71 41.64 41.71 0.0M
2024-07-19 41.63 41.69 41.59 41.62 0.0M
2024-07-18 41.64 41.71 41.63 41.66 0.1M
2024-07-17 41.66 41.76 41.66 41.69 0.0M
2024-07-16 41.73 41.76 41.69 41.73 0.0M
2024-07-15 41.67 41.77 41.67 41.72 0.0M
2024-07-12 41.69 41.75 41.69 41.74 0.0M
2024-07-11 41.69 41.72 41.63 41.67 0.0M
2024-07-10 41.63 41.71 41.63 41.68 0.0M
2024-07-09 41.64 41.71 41.61 41.63 0.0M
2024-07-08 41.71 41.71 41.60 41.65 0.0M
2024-07-05 41.59 41.65 41.59 41.63 0.0M
2024-07-03 41.63 41.63 41.56 41.60 0.0M
2024-07-02 41.62 41.62 41.50 41.61 0.0M
2024-07-01 41.56 41.57 41.48 41.57 0.0M
2024-06-28 41.51 41.57 41.50 41.54 0.0M
2024-06-27 41.48 41.53 41.48 41.50 0.0M
2024-06-26 41.49 41.51 41.43 41.43 0.2M
2024-06-25 41.43 41.49 41.43 41.47 0.0M
2024-06-24 41.41 41.48 41.41 41.44 0.0M
2024-06-21 41.36 41.48 41.36 41.44 0.0M
2024-06-20 41.44 41.46 41.38 41.42 0.0M
2024-06-18 41.43 41.47 41.41 41.44 0.0M
2024-06-17 41.47 41.47 41.36 41.39 0.0M
2024-06-14 41.35 41.42 41.34 41.39 0.0M
2024-06-13 41.36 41.41 41.35 41.39 0.0M
2024-06-12 41.37 41.43 41.35 41.38 0.0M
2024-06-11 41.37 41.37 41.22 41.28 0.0M
2024-06-10 41.30 41.33 41.25 41.29 0.0M
2024-06-07 41.23 41.34 41.23 41.28 0.0M
2024-06-06 41.25 41.29 41.23 41.26 0.0M
2024-06-05 41.31 41.31 41.18 41.30 0.0M
2024-06-04 41.24 41.24 41.12 41.17 0.0M
2024-06-03 41.15 41.26 41.08 41.14 0.0M
2024-05-31 41.05 41.14 40.96 41.14 0.0M
2024-05-30 41.03 41.10 41.00 41.04 0.0M
2024-05-29 41.06 41.12 41.06 41.11 0.0M
2024-05-28 41.21 41.21 41.09 41.14 0.0M
2024-05-24 41.07 41.17 41.07 41.14 0.0M
2024-05-23 41.16 41.18 41.01 41.03 0.0M
2024-05-22 41.16 41.19 41.07 41.19 0.1M
2024-05-21 41.12 41.14 41.08 41.14 0.0M
2024-05-20 41.13 41.15 41.08 41.11 0.0M
2024-05-17 41.07 41.11 41.04 41.09 0.3M
2024-05-16 41.10 41.10 41.03 41.03 0.0M
2024-05-15 41.00 41.09 40.99 41.08 0.0M
2024-05-14 40.91 40.96 40.87 40.96 0.0M
2024-05-13 40.88 40.93 40.86 40.90 0.0M
2024-05-10 40.94 40.94 40.85 40.87 0.0M
2024-05-09 40.86 40.87 40.79 40.86 0.0M
2024-05-08 40.71 40.81 40.71 40.79 0.0M
2024-05-07 40.80 40.81 40.72 40.77 0.0M
2024-05-06 40.71 40.74 40.66 40.72 0.0M
2024-05-03 40.56 40.66 40.56 40.62 0.0M
2024-05-02 40.29 40.45 40.28 40.39 0.0M
2024-05-01 40.25 40.44 40.24 40.26 0.0M
2024-04-30 40.45 40.48 40.33 40.33 0.0M
2024-04-29 40.46 40.54 40.45 40.50 0.0M
2024-04-26 40.49 40.49 40.42 40.47 0.0M
2024-04-25 40.15 40.33 40.15 40.29 0.0M
2024-04-24 40.46 40.46 40.27 40.37 0.0M
2024-04-23 40.27 40.37 40.26 40.34 0.0M
2024-04-22 40.02 40.19 39.97 40.13 0.0M
2024-04-19 40.03 40.06 39.89 39.92 0.0M
2024-04-18 40.11 40.17 40.02 40.06 0.0M
2024-04-17 40.18 40.20 40.02 40.08 0.0M
2024-04-16 40.12 40.19 40.07 40.15 0.0M
2024-04-15 40.39 40.39 40.11 40.13 0.0M
2024-04-12 40.38 40.38 40.20 40.28 0.0M
2024-04-11 40.34 40.52 40.34 40.51 0.0M
2024-04-10 40.38 40.43 40.31 40.39 0.0M
2024-04-09 40.51 40.51 40.39 40.50 0.0M
2024-04-08 40.48 40.53 40.45 40.50 0.0M
2024-04-05 40.37 40.49 40.33 40.45 0.0M
2024-04-04 40.52 40.57 40.35 40.35 0.0M
2024-04-03 40.44 40.53 40.44 40.46 0.0M
2024-04-02 40.42 40.45 40.40 40.45 0.0M
2024-04-01 40.59 40.62 40.50 40.51 0.0M
2024-03-28 40.55 40.60 40.54 40.57 0.0M
2024-03-27 40.50 40.54 40.47 40.53 0.0M
2024-03-26 40.46 40.55 40.44 40.44 0.1M
2024-03-25 40.48 40.50 40.44 40.44 0.0M
2024-03-22 40.51 40.52 40.46 40.51 0.0M
2024-03-21 40.51 40.52 40.46 40.49 0.0M
2024-03-20 40.37 40.47 40.32 40.39 0.3M
2024-03-19 40.21 40.36 40.21 40.36 0.0M
2024-03-18 40.32 40.32 40.26 40.27 0.0M
2024-03-15 40.21 40.24 40.12 40.15 0.0M
2024-03-14 40.28 40.28 40.17 40.25 0.0M
2024-03-13 40.33 40.34 40.27 40.27 0.0M
2024-03-12 40.27 40.31 40.27 40.30 0.0M
2024-03-11 40.08 40.16 40.07 40.13 0.0M
2024-03-08 40.30 40.30 40.14 40.19 0.0M
2024-03-07 40.21 40.26 40.17 40.20 0.0M
2024-03-06 39.98 40.22 39.98 40.10 0.0M
2024-03-05 40.10 40.11 40.01 40.04 0.0M
2024-03-04 40.19 40.26 40.16 40.16 0.0M
2024-03-01 40.12 40.25 40.12 40.19 0.0M
2024-02-29 40.09 40.15 40.05 40.15 0.1M
2024-02-28 40.08 40.10 40.04 40.04 0.0M
2024-02-27 40.05 40.10 40.02 40.09 0.0M
2024-02-26 40.04 40.12 40.00 40.07 0.4M
2024-02-23 40.06 40.18 40.03 40.08 0.0M
2024-02-22 40.02 40.09 39.93 40.05 0.6M
2024-02-21 39.75 39.79 39.69 39.76 0.2M
2024-02-20 39.79 39.79 39.68 39.73 0.0M
2024-02-16 39.85 39.90 39.79 39.79 0.0M
2024-02-15 39.77 39.88 39.77 39.86 0.0M
2024-02-14 39.70 39.79 39.70 39.79 0.0M
2024-02-13 39.59 39.71 39.54 39.62 0.0M
2024-02-12 39.84 39.94 39.83 39.84 0.0M
2024-02-09 39.81 39.90 39.81 39.86 0.0M
2024-02-08 39.78 39.83 39.77 39.79 0.0M
2024-02-07 39.74 39.80 39.73 39.78 0.0M
2024-02-06 39.66 39.71 39.64 39.67 0.0M
2024-02-05 39.61 39.67 39.55 39.61 0.0M
2024-02-02 39.58 39.68 39.56 39.64 0.0M
2024-02-01 39.47 39.56 39.38 39.51 0.0M
2024-01-31 39.50 39.50 39.30 39.30 0.0M
2024-01-30 39.53 39.63 39.53 39.56 0.0M
2024-01-29 39.52 39.58 39.48 39.58 0.0M
2024-01-26 39.46 39.56 39.46 39.47 0.0M
2024-01-25 39.42 39.54 39.42 39.48 0.0M
2024-01-24 39.49 39.53 39.40 39.40 0.0M
2024-01-23 39.34 39.46 39.33 39.41 0.0M
2024-01-22 39.36 39.39 39.32 39.33 0.0M
2024-01-19 39.13 39.34 39.10 39.27 0.0M
2024-01-18 38.95 39.11 38.91 39.11 0.0M
2024-01-17 38.85 38.94 38.79 38.89 0.0M
2024-01-16 38.99 39.07 38.91 39.05 0.0M
2024-01-12 39.13 39.13 39.04 39.07 0.0M
2024-01-11 39.05 39.07 38.87 39.04 0.0M
2024-01-10 38.98 39.09 38.95 39.03 0.0M
2024-01-09 38.78 38.97 38.78 38.96 0.0M
2024-01-08 38.75 38.95 38.72 38.92 0.0M
2024-01-05 38.63 38.76 38.59 38.63 0.0M
2024-01-04 38.62 38.76 38.56 38.56 0.0M
2024-01-03 38.69 38.71 38.62 38.62 0.1M
2024-01-02 38.75 38.82 38.74 38.77 0.0M