First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
28.10
+0.17 (0.61%)
Mar 7, 2025, 4:00 PM EST - Market closed
FAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 28.25 | 28.25 | 28.00 | 28.10 | 28.10 | 0.61% | 18,922 |
| Mar 6, 2025 | 28.00 | 28.05 | 27.82 | 27.93 | 27.93 | -1.38% | 18,551 |
| Mar 5, 2025 | 28.34 | 28.39 | 28.15 | 28.32 | 28.32 | -0.74% | 12,428 |
| Mar 4, 2025 | 28.38 | 28.59 | 28.26 | 28.53 | 28.53 | 1.17% | 122,967 |
| Mar 3, 2025 | 28.33 | 28.39 | 28.14 | 28.20 | 28.20 | -0.35% | 11,174 |
| Feb 28, 2025 | 28.27 | 28.39 | 28.23 | 28.30 | 28.30 | -0.14% | 8,559 |
| Feb 27, 2025 | 28.26 | 28.50 | 28.26 | 28.34 | 28.34 | 0.57% | 16,267 |
| Feb 26, 2025 | 28.07 | 28.24 | 28.07 | 28.18 | 28.18 | 0.18% | 84,731 |
| Feb 25, 2025 | 28.22 | 28.22 | 28.10 | 28.13 | 28.13 | -1.30% | 17,423 |
| Feb 24, 2025 | 28.48 | 28.53 | 28.38 | 28.50 | 28.50 | 0.53% | 24,722 |
| Feb 21, 2025 | 28.70 | 28.70 | 28.35 | 28.35 | 28.35 | -1.60% | 26,505 |
| Feb 20, 2025 | 28.86 | 28.97 | 28.77 | 28.81 | 28.81 | -0.23% | 22,831 |
| Feb 19, 2025 | 28.96 | 29.02 | 28.78 | 28.88 | 28.88 | 0.82% | 9,795 |
| Feb 18, 2025 | 28.27 | 31.10 | 28.27 | 28.64 | 28.64 | 0.39% | 23,392 |
| Feb 14, 2025 | 28.89 | 28.92 | 28.53 | 28.53 | 28.53 | -1.42% | 11,652 |
| Feb 13, 2025 | 28.70 | 29.04 | 28.70 | 28.94 | 28.94 | 0.07% | 13,631 |
| Feb 12, 2025 | 28.91 | 28.98 | 28.80 | 28.92 | 28.92 | 0.03% | 30,041 |
| Feb 11, 2025 | 28.94 | 28.98 | 28.87 | 28.91 | 28.91 | -0.21% | 40,509 |
| Feb 10, 2025 | 28.59 | 28.97 | 28.59 | 28.97 | 28.97 | 1.83% | 31,212 |
| Feb 7, 2025 | 28.39 | 28.52 | 28.32 | 28.45 | 28.45 | 0.28% | 9,699 |
| Feb 6, 2025 | 28.49 | 28.51 | 28.24 | 28.37 | 28.37 | -0.28% | 40,917 |
| Feb 5, 2025 | 28.32 | 28.56 | 28.32 | 28.45 | 28.45 | -0.35% | 9,999 |
| Feb 4, 2025 | 28.57 | 28.67 | 28.46 | 28.55 | 28.55 | -0.04% | 7,948 |
| Feb 3, 2025 | 28.66 | 28.66 | 28.44 | 28.56 | 28.56 | 0.35% | 28,855 |
| Jan 31, 2025 | 28.41 | 28.56 | 28.36 | 28.46 | 28.46 | -0.27% | 7,673 |
| Jan 30, 2025 | 28.54 | 28.66 | 28.43 | 28.54 | 28.54 | 0.30% | 14,702 |
| Jan 29, 2025 | 28.53 | 28.58 | 28.36 | 28.45 | 28.45 | -0.18% | 15,921 |
| Jan 28, 2025 | 28.40 | 28.54 | 28.38 | 28.50 | 28.50 | 0.67% | 11,877 |
| Jan 27, 2025 | 28.42 | 28.53 | 28.22 | 28.31 | 28.31 | -0.84% | 26,584 |
| Jan 24, 2025 | 28.48 | 28.64 | 28.42 | 28.55 | 28.55 | 0.78% | 9,809 |
| Jan 23, 2025 | 28.43 | 28.78 | 28.30 | 28.33 | 28.33 | -0.53% | 11,800 |
| Jan 22, 2025 | 28.42 | 28.50 | 28.28 | 28.48 | 28.48 | 0.11% | 12,557 |
| Jan 21, 2025 | 28.44 | 28.55 | 28.30 | 28.45 | 28.45 | -0.52% | 23,713 |
| Jan 17, 2025 | 28.57 | 28.73 | 28.57 | 28.60 | 28.60 | -0.19% | 6,787 |
| Jan 16, 2025 | 28.76 | 28.76 | 28.59 | 28.66 | 28.66 | -0.31% | 22,031 |
| Jan 15, 2025 | 28.61 | 28.76 | 28.58 | 28.75 | 28.75 | 1.36% | 10,950 |
| Jan 14, 2025 | 28.50 | 28.50 | 28.26 | 28.36 | 28.36 | -0.49% | 17,149 |
| Jan 13, 2025 | 28.41 | 28.62 | 28.41 | 28.50 | 28.50 | 0.02% | 15,657 |
| Jan 10, 2025 | 28.74 | 28.74 | 28.42 | 28.50 | 28.50 | 0.67% | 17,428 |
| Jan 8, 2025 | 28.31 | 28.32 | 28.16 | 28.31 | 28.31 | -0.39% | 9,831 |
| Jan 7, 2025 | 28.48 | 28.48 | 28.32 | 28.42 | 28.42 | 0.55% | 7,133 |
| Jan 6, 2025 | 28.46 | 28.73 | 28.24 | 28.26 | 28.26 | -0.88% | 8,712 |
| Jan 3, 2025 | 28.41 | 28.60 | 28.30 | 28.51 | 28.51 | 0.53% | 12,811 |
| Jan 2, 2025 | 28.16 | 28.36 | 28.16 | 28.36 | 28.36 | 1.25% | 22,228 |
| Dec 31, 2024 | 27.94 | 28.06 | 27.79 | 28.01 | 28.01 | 0.63% | 15,615 |
| Dec 30, 2024 | 27.92 | 27.96 | 27.77 | 27.83 | 27.83 | 0.14% | 25,072 |
| Dec 27, 2024 | 27.89 | 27.90 | 27.76 | 27.80 | 27.80 | -0.01% | 7,784 |
| Dec 26, 2024 | 27.89 | 27.96 | 27.76 | 27.80 | 27.80 | -0.75% | 18,055 |
| Dec 24, 2024 | 27.84 | 28.02 | 27.84 | 28.01 | 28.01 | 0.79% | 11,728 |
| Dec 23, 2024 | 27.78 | 27.82 | 27.71 | 27.79 | 27.79 | -0.57% | 10,788 |