First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - October (FOCT) Historical Stock Data

34.44 ↑0.10 (0.28%)

As of January 31, 2023, 9:35am EST.

Historical Data

In the past 30 trading days, FOCT is up 0.02% a day on average. There have been 17 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - October closed green and 13 days where FOCT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	34.56	34.34	↓$0.22 (-0.63%)	34.34	34.56	4.37K
2023-01-27	34.65	34.70	↑$0.06 (0.16%)	34.60	34.81	5.56K
2023-01-26	34.50	34.57	↑$0.07 (0.20%)	34.37	34.57	10.26K
2023-01-25	34.03	34.31	↑$0.28 (0.82%)	33.90	34.33	158.94K
2023-01-24	34.25	34.31	↑$0.06 (0.18%)	34.21	34.35	44.79K
2023-01-23	34.03	34.34	↑$0.31 (0.92%)	34.03	34.47	32.14K
2023-01-20	33.68	34.03	↑$0.35 (1.04%)	33.68	34.03	10.52K
2023-01-19	33.54	33.56	↑$0.02 (0.07%)	33.47	33.65	14.46K
2023-01-18	34.26	33.78	↓$0.48 (-1.40%)	33.78	34.27	11.66K
2023-01-17	34.20	34.13	↓$0.07 (-0.20%)	34.07	34.28	56.06K
2023-01-13	33.97	34.15	↑$0.18 (0.54%)	33.94	34.18	12.43K
2023-01-12	34.05	34.02	↓$0.03 (-0.10%)	33.83	34.05	16.14K
2023-01-11	33.74	33.91	↑$0.17 (0.52%)	33.68	33.93	4.73K
2023-01-10	33.41	33.59	↑$0.18 (0.54%)	33.34	33.60	5.12K
2023-01-09	33.54	33.41	↓$0.13 (-0.39%)	33.41	33.72	4.45K
2023-01-06	32.91	33.40	↑$0.49 (1.49%)	32.91	33.45	8.34K
2023-01-05	32.99	32.83	↓$0.16 (-0.48%)	32.83	32.99	93.61K
2023-01-04	33.05	33.10	↑$0.05 (0.15%)	32.93	33.29	13.52K
2023-01-03	33.14	32.92	↓$0.22 (-0.66%)	32.82	33.18	9.84K
2022-12-30	32.90	33.01	↑$0.11 (0.33%)	32.80	33.01	23.33K
2022-12-29	33.03	33.07	↑$0.04 (0.12%)	32.96	33.14	11.22K
2022-12-28	33.06	32.71	↓$0.35 (-1.06%)	32.66	33.08	93.60K
2022-12-27	33.01	32.99	↓$0.02 (-0.06%)	32.87	33.07	37.98K
2022-12-23	32.83	33.02	↑$0.19 (0.58%)	32.78	33.04	8.53K
2022-12-22	33.12	32.93	↓$0.19 (-0.57%)	32.53	33.12	26.66K
2022-12-21	33.03	33.24	↑$0.21 (0.64%)	33.03	33.30	107.19K
2022-12-20	32.78	32.92	↑$0.14 (0.43%)	32.78	32.96	11.05K
2022-12-19	33.08	32.83	↓$0.25 (-0.76%)	32.75	33.08	69.72K
2022-12-16	33.34	33.11	↓$0.23 (-0.69%)	32.87	33.36	19.78K
2022-12-15	33.68	33.28	↓$0.40 (-1.19%)	33.20	33.68	40.74K