First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
30.41
+0.24 (0.80%)
Nov 28, 2025, 4:00 PM EST - Market closed
FAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.38 | 33.42 | 30.28 | 30.28 | 30.28 | 0.36% | 13,215 |
| Nov 26, 2025 | 29.96 | 30.21 | 29.96 | 30.17 | 30.17 | 0.79% | 18,999 |
| Nov 25, 2025 | 29.96 | 29.97 | 29.79 | 29.94 | 29.94 | -0.71% | 20,677 |
| Nov 24, 2025 | 29.85 | 30.18 | 29.85 | 30.15 | 30.15 | 0.27% | 46,434 |
| Nov 21, 2025 | 29.99 | 30.14 | 29.90 | 30.07 | 30.07 | -0.76% | 67,610 |
| Nov 20, 2025 | 30.47 | 30.61 | 30.25 | 30.30 | 30.30 | -1.16% | 46,849 |
| Nov 19, 2025 | 30.42 | 30.66 | 30.41 | 30.66 | 30.66 | -0.60% | 20,370 |
| Nov 18, 2025 | 30.61 | 30.88 | 30.55 | 30.84 | 30.84 | 1.35% | 22,638 |
| Nov 17, 2025 | 30.42 | 30.48 | 30.34 | 30.43 | 30.43 | -0.44% | 21,134 |
| Nov 14, 2025 | 30.25 | 30.64 | 30.25 | 30.57 | 30.57 | 1.28% | 17,454 |
| Nov 13, 2025 | 30.34 | 30.36 | 30.13 | 30.18 | 30.18 | -0.74% | 10,849 |
| Nov 12, 2025 | 30.56 | 30.56 | 30.34 | 30.41 | 30.41 | -1.62% | 9,079 |
| Nov 11, 2025 | 30.81 | 30.91 | 30.77 | 30.91 | 30.91 | 0.96% | 10,625 |
| Nov 10, 2025 | 30.40 | 30.66 | 30.40 | 30.61 | 30.61 | 0.89% | 11,763 |
| Nov 7, 2025 | 30.33 | 30.35 | 30.21 | 30.34 | 30.34 | 0.67% | 15,599 |
| Nov 6, 2025 | 30.03 | 30.18 | 30.03 | 30.14 | 30.14 | 0.60% | 28,175 |
| Nov 5, 2025 | 30.05 | 30.10 | 29.92 | 29.96 | 29.96 | -0.14% | 15,464 |
| Nov 4, 2025 | 30.08 | 30.25 | 29.96 | 30.00 | 30.00 | -0.74% | 28,635 |
| Nov 3, 2025 | 30.19 | 30.37 | 30.15 | 30.23 | 30.23 | 0.25% | 926,043 |
| Oct 31, 2025 | 30.39 | 30.39 | 30.05 | 30.15 | 30.15 | -0.28% | 217,984 |
| Oct 30, 2025 | 30.06 | 31.74 | 30.06 | 30.24 | 30.24 | 0.27% | 1,069,842 |
| Oct 29, 2025 | 30.05 | 30.28 | 30.05 | 30.16 | 30.16 | 0.83% | 27,709 |
| Oct 28, 2025 | 30.01 | 30.08 | 29.85 | 29.91 | 29.91 | -1.26% | 11,314 |
| Oct 27, 2025 | 30.44 | 30.44 | 30.27 | 30.29 | 30.29 | -0.93% | 10,358 |
| Oct 24, 2025 | 30.69 | 30.77 | 30.56 | 30.57 | 30.57 | -0.44% | 10,242 |
| Oct 23, 2025 | 31.01 | 31.04 | 30.71 | 30.71 | 30.71 | 0.63% | 43,074 |
| Oct 22, 2025 | 30.32 | 30.57 | 30.25 | 30.52 | 30.52 | 1.54% | 9,245 |
| Oct 21, 2025 | 29.94 | 30.10 | 29.87 | 30.06 | 30.06 | -0.32% | 11,077 |
| Oct 20, 2025 | 30.00 | 30.19 | 30.00 | 30.15 | 30.15 | 0.39% | 14,563 |
| Oct 17, 2025 | 30.07 | 30.10 | 29.95 | 30.04 | 30.04 | -0.63% | 8,697 |
| Oct 16, 2025 | 30.40 | 30.47 | 30.18 | 30.23 | 30.23 | -0.39% | 9,159 |
| Oct 15, 2025 | 30.59 | 30.59 | 30.23 | 30.34 | 30.34 | 0.04% | 6,952 |
| Oct 14, 2025 | 30.30 | 31.49 | 30.27 | 30.33 | 30.33 | -0.98% | 9,573 |
| Oct 13, 2025 | 30.54 | 30.64 | 30.51 | 30.63 | 30.63 | 2.12% | 12,721 |
| Oct 10, 2025 | 30.37 | 32.19 | 29.94 | 30.00 | 30.00 | -1.30% | 21,257 |
| Oct 9, 2025 | 30.66 | 30.66 | 30.36 | 30.39 | 30.39 | -0.52% | 9,525 |
| Oct 8, 2025 | 30.47 | 30.67 | 30.47 | 30.55 | 30.55 | 0.60% | 11,314 |
| Oct 7, 2025 | 30.25 | 30.42 | 30.13 | 30.37 | 30.37 | 0.03% | 11,816 |
| Oct 6, 2025 | 30.23 | 30.39 | 30.23 | 30.36 | 30.36 | 0.56% | 18,541 |
| Oct 3, 2025 | 30.08 | 30.25 | 29.98 | 30.19 | 30.19 | 1.12% | 13,279 |
| Oct 2, 2025 | 30.02 | 30.02 | 29.75 | 29.86 | 29.86 | -1.18% | 18,969 |
| Oct 1, 2025 | 30.35 | 30.53 | 30.17 | 30.21 | 30.21 | -0.86% | 19,805 |
| Sep 30, 2025 | 30.24 | 30.52 | 30.24 | 30.48 | 30.48 | -0.02% | 15,350 |
| Sep 29, 2025 | 30.75 | 30.75 | 30.39 | 30.48 | 30.48 | -1.34% | 31,535 |
| Sep 26, 2025 | 30.81 | 31.06 | 30.81 | 30.90 | 30.90 | 0.96% | 8,978 |
| Sep 25, 2025 | 30.36 | 30.60 | 30.36 | 30.60 | 30.60 | -0.41% | 17,552 |
| Sep 24, 2025 | 30.57 | 30.79 | 30.51 | 30.73 | 30.55 | 1.14% | 12,802 |
| Sep 23, 2025 | 30.57 | 30.60 | 30.37 | 30.38 | 30.21 | - | 19,471 |
| Sep 22, 2025 | 30.28 | 30.45 | 30.26 | 30.38 | 30.21 | 1.05% | 12,964 |
| Sep 19, 2025 | 30.07 | 30.13 | 30.02 | 30.07 | 29.89 | -0.35% | 7,194 |