Skip to main content
First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
28.75
+0.30 (1.04%)
At close: Jun 17, 2025, 4:00 PM
28.75
0.00 (0.00%)
After-hours: Jun 17, 2025, 4:15 PM EDT

FAAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202528.3928.5728.1928.4528.45-0.15%8,301
Jun 13, 202528.5828.6428.2728.4928.492.42%15,685
Jun 12, 202527.8127.9127.7027.8227.820.36%11,545
Jun 11, 202527.5127.8227.4827.7227.721.06%7,345
Jun 10, 202527.5327.6827.4127.4327.43-0.20%6,117
Jun 9, 202527.3627.5627.3627.4927.491.05%12,335
Jun 6, 202527.1827.3027.0927.2027.200.37%11,676
Jun 5, 202527.1027.1426.8927.1027.100.89%8,344
Jun 4, 202526.9326.9726.7226.8626.86-0.15%8,025
Jun 3, 202526.7526.9626.7326.9026.900.49%13,578
Jun 2, 202526.6726.8626.6126.7726.770.53%31,700
May 30, 202526.5526.6326.4926.6326.63-0.30%9,945
May 29, 202526.7126.8026.5926.7126.71-0.16%17,178
May 28, 202526.7526.9126.7326.7526.750.43%9,696
May 27, 202526.7226.7426.5926.6426.64-0.52%13,112
May 23, 202526.6926.7926.5926.7826.780.22%18,002
May 22, 202526.6926.7426.6126.7226.72-0.37%8,721
May 21, 202526.7926.8226.6626.8226.82-0.11%8,883
May 20, 202526.7626.8526.7226.8526.85-1.07%13,456
May 19, 202526.9427.1526.9127.1427.140.54%16,230
May 16, 202526.7427.0726.7427.0027.000.73%14,285
May 15, 202526.8026.9826.5226.8026.80-0.37%13,957
May 14, 202526.9527.0626.8426.9026.90-0.52%9,815
May 13, 202526.8127.1526.8127.0427.040.52%14,952
May 12, 202526.7927.0026.7826.9026.900.22%31,616
May 9, 202526.8026.9726.7926.8426.840.45%19,176
May 8, 202526.5626.9026.5626.7226.720.68%16,426
May 7, 202526.5726.7126.5326.5426.54-0.54%20,621
May 6, 202526.7026.7826.6326.6926.690.72%15,182
May 5, 202526.3926.5726.3526.5026.500.70%12,855
May 2, 202526.3426.4826.3126.3126.31-0.90%15,013
May 1, 202526.5426.7126.4926.5526.55-0.49%43,944
Apr 30, 202526.7626.7626.5626.6826.68-0.34%11,178
Apr 29, 202526.8126.9226.7726.7726.77-0.37%10,129
Apr 28, 202527.0327.7126.8426.8726.870.37%20,342
Apr 25, 202526.8626.9026.7526.7726.77-0.19%12,713
Apr 24, 202526.7927.0226.7426.8226.820.30%21,095
Apr 23, 202526.7326.8926.5626.7426.740.26%23,909
Apr 22, 202526.5526.8226.5526.6726.670.72%23,255
Apr 21, 202526.4026.5826.4026.4826.48-0.04%19,087
Apr 17, 202526.3326.6826.3026.4926.490.49%15,966
Apr 16, 202526.3227.2626.2326.3626.360.84%22,728
Apr 15, 202526.1528.7726.0926.1426.140.11%12,602
Apr 14, 202526.0128.7826.0126.1126.110.35%20,263
Apr 11, 202525.7326.5625.7326.0226.02-0.48%63,566
Apr 10, 202526.1226.2125.9526.1526.15-1.54%13,039
Apr 9, 202525.2326.9925.1926.5626.563.41%35,969
Apr 8, 202526.0126.0925.5425.6825.68-1.76%53,486
Apr 7, 202526.3026.8425.9226.1426.14-2.50%56,191
Apr 4, 202527.2427.2426.6926.8126.81-3.87%51,102