First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
26.97
+0.18 (0.67%)
Dec 19, 2025, 4:00 PM EST - Market closed
FAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.88 | 26.98 | 26.85 | 26.97 | 26.97 | 0.67% | 16,055 |
| Dec 18, 2025 | 26.99 | 26.99 | 26.73 | 26.79 | 26.79 | -0.92% | 18,245 |
| Dec 17, 2025 | 26.91 | 27.06 | 26.89 | 27.04 | 27.04 | 0.90% | 47,080 |
| Dec 16, 2025 | 26.91 | 26.91 | 26.76 | 26.80 | 26.80 | -9.95% | 30,625 |
| Dec 15, 2025 | 29.78 | 29.78 | 29.67 | 29.76 | 27.11 | -0.30% | 20,874 |
| Dec 12, 2025 | 29.96 | 29.96 | 29.82 | 29.85 | 27.19 | -0.76% | 21,814 |
| Dec 11, 2025 | 30.01 | 30.13 | 29.98 | 30.08 | 27.40 | -0.22% | 9,624 |
| Dec 10, 2025 | 29.95 | 30.19 | 29.95 | 30.15 | 27.46 | 0.18% | 12,133 |
| Dec 9, 2025 | 30.14 | 30.17 | 30.02 | 30.09 | 27.41 | -0.76% | 15,938 |
| Dec 8, 2025 | 30.44 | 30.44 | 30.31 | 30.32 | 27.62 | -1.17% | 11,780 |
| Dec 5, 2025 | 30.56 | 30.82 | 30.56 | 30.68 | 27.95 | 0.49% | 14,439 |
| Dec 4, 2025 | 30.39 | 30.56 | 30.36 | 30.53 | 27.81 | 0.54% | 18,497 |
| Dec 3, 2025 | 30.31 | 30.46 | 30.31 | 30.37 | 27.66 | 0.30% | 27,646 |
| Dec 2, 2025 | 30.43 | 30.49 | 30.20 | 30.28 | 27.58 | -0.72% | 33,711 |
| Dec 1, 2025 | 30.45 | 30.52 | 30.40 | 30.50 | 27.78 | 0.71% | 11,674 |
| Nov 28, 2025 | 30.38 | 33.42 | 30.28 | 30.28 | 27.59 | 0.36% | 13,215 |
| Nov 26, 2025 | 29.96 | 30.21 | 29.96 | 30.17 | 27.49 | 0.79% | 18,999 |
| Nov 25, 2025 | 29.96 | 29.97 | 29.79 | 29.94 | 27.27 | -0.71% | 20,677 |
| Nov 24, 2025 | 29.85 | 30.18 | 29.85 | 30.15 | 27.47 | 0.27% | 46,434 |
| Nov 21, 2025 | 29.99 | 30.14 | 29.90 | 30.07 | 27.39 | -0.76% | 67,610 |
| Nov 20, 2025 | 30.47 | 30.61 | 30.25 | 30.30 | 27.60 | -1.16% | 46,849 |
| Nov 19, 2025 | 30.42 | 30.66 | 30.41 | 30.66 | 27.93 | -0.60% | 20,370 |
| Nov 18, 2025 | 30.61 | 30.88 | 30.55 | 30.84 | 28.10 | 1.35% | 22,638 |
| Nov 17, 2025 | 30.42 | 30.48 | 30.34 | 30.43 | 27.72 | -0.44% | 21,134 |
| Nov 14, 2025 | 30.25 | 30.64 | 30.25 | 30.57 | 27.84 | 1.28% | 17,454 |
| Nov 13, 2025 | 30.34 | 30.36 | 30.13 | 30.18 | 27.49 | -0.74% | 10,849 |
| Nov 12, 2025 | 30.56 | 30.56 | 30.34 | 30.41 | 27.70 | -1.62% | 9,079 |
| Nov 11, 2025 | 30.81 | 30.91 | 30.77 | 30.91 | 28.15 | 0.96% | 10,625 |
| Nov 10, 2025 | 30.40 | 30.66 | 30.40 | 30.61 | 27.89 | 0.89% | 11,763 |
| Nov 7, 2025 | 30.33 | 30.35 | 30.21 | 30.34 | 27.64 | 0.67% | 15,599 |
| Nov 6, 2025 | 30.03 | 30.18 | 30.03 | 30.14 | 27.46 | 0.60% | 28,175 |
| Nov 5, 2025 | 30.05 | 30.10 | 29.92 | 29.96 | 27.29 | -0.14% | 15,464 |
| Nov 4, 2025 | 30.08 | 30.25 | 29.96 | 30.00 | 27.33 | -0.74% | 28,635 |
| Nov 3, 2025 | 30.19 | 30.37 | 30.15 | 30.23 | 27.54 | 0.25% | 926,043 |
| Oct 31, 2025 | 30.39 | 30.39 | 30.05 | 30.15 | 27.47 | -0.28% | 217,984 |
| Oct 30, 2025 | 30.06 | 31.74 | 30.06 | 30.24 | 27.54 | 0.27% | 1,069,842 |
| Oct 29, 2025 | 30.05 | 30.28 | 30.05 | 30.16 | 27.47 | 0.83% | 27,709 |
| Oct 28, 2025 | 30.01 | 30.08 | 29.85 | 29.91 | 27.25 | -1.26% | 11,314 |
| Oct 27, 2025 | 30.44 | 30.44 | 30.27 | 30.29 | 27.59 | -0.93% | 10,358 |
| Oct 24, 2025 | 30.69 | 30.77 | 30.56 | 30.57 | 27.85 | -0.44% | 10,242 |
| Oct 23, 2025 | 31.01 | 31.04 | 30.71 | 30.71 | 27.98 | 0.63% | 43,074 |
| Oct 22, 2025 | 30.32 | 30.57 | 30.25 | 30.52 | 27.80 | 1.54% | 9,245 |
| Oct 21, 2025 | 29.94 | 30.10 | 29.87 | 30.06 | 27.38 | -0.32% | 11,077 |
| Oct 20, 2025 | 30.00 | 30.19 | 30.00 | 30.15 | 27.47 | 0.39% | 14,563 |
| Oct 17, 2025 | 30.07 | 30.10 | 29.95 | 30.04 | 27.36 | -0.63% | 8,697 |
| Oct 16, 2025 | 30.40 | 30.47 | 30.18 | 30.23 | 27.54 | -0.39% | 9,159 |
| Oct 15, 2025 | 30.59 | 30.59 | 30.23 | 30.34 | 27.64 | 0.04% | 6,952 |
| Oct 14, 2025 | 30.30 | 31.49 | 30.27 | 30.33 | 27.63 | -0.98% | 9,573 |
| Oct 13, 2025 | 30.54 | 30.64 | 30.51 | 30.63 | 27.90 | 2.12% | 12,721 |
| Oct 10, 2025 | 30.37 | 32.19 | 29.94 | 30.00 | 27.33 | -1.30% | 21,257 |