First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
30.26
+0.23 (0.78%)
Sep 10, 2025, 11:55 AM - Market open
FAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.08 | 30.16 | 29.96 | 30.03 | 30.03 | 0.32% | 7,577 |
| Sep 8, 2025 | 29.95 | 30.09 | 29.86 | 29.93 | 29.93 | 0.07% | 9,615 |
| Sep 5, 2025 | 29.80 | 29.95 | 29.75 | 29.91 | 29.91 | -0.30% | 8,241 |
| Sep 4, 2025 | 30.01 | 30.20 | 29.96 | 30.00 | 30.00 | -0.61% | 12,983 |
| Sep 3, 2025 | 30.20 | 30.32 | 30.13 | 30.19 | 30.19 | -0.33% | 8,791 |
| Sep 2, 2025 | 30.25 | 30.41 | 30.18 | 30.29 | 30.29 | 1.83% | 10,884 |
| Aug 29, 2025 | 29.87 | 29.91 | 29.68 | 29.74 | 29.74 | -0.20% | 12,808 |
| Aug 28, 2025 | 29.92 | 29.92 | 29.74 | 29.80 | 29.80 | -0.31% | 10,002 |
| Aug 27, 2025 | 29.71 | 29.95 | 29.71 | 29.89 | 29.89 | 0.94% | 7,275 |
| Aug 26, 2025 | 29.66 | 29.81 | 29.56 | 29.62 | 29.62 | -0.92% | 11,603 |
| Aug 25, 2025 | 29.67 | 29.95 | 29.67 | 29.89 | 29.89 | 0.62% | 13,063 |
| Aug 22, 2025 | 29.50 | 29.79 | 29.46 | 29.71 | 29.71 | 0.91% | 11,473 |
| Aug 21, 2025 | 29.33 | 29.48 | 29.33 | 29.44 | 29.44 | 0.33% | 7,004 |
| Aug 20, 2025 | 29.22 | 32.14 | 29.10 | 29.34 | 29.34 | 0.58% | 19,735 |
| Aug 19, 2025 | 29.08 | 29.28 | 29.08 | 29.17 | 29.17 | 0.45% | 10,185 |
| Aug 18, 2025 | 28.83 | 29.06 | 28.83 | 29.04 | 29.04 | 0.40% | 5,981 |
| Aug 15, 2025 | 28.82 | 29.04 | 28.82 | 28.93 | 28.93 | 0.06% | 9,637 |
| Aug 14, 2025 | 28.88 | 28.93 | 28.79 | 28.91 | 28.91 | 0.19% | 46,524 |
| Aug 13, 2025 | 28.98 | 28.98 | 28.71 | 28.86 | 28.86 | -0.10% | 14,144 |
| Aug 12, 2025 | 29.00 | 29.05 | 28.89 | 28.89 | 28.89 | 0.10% | 10,083 |
| Aug 11, 2025 | 28.75 | 28.95 | 28.75 | 28.86 | 28.86 | 0.30% | 21,845 |
| Aug 8, 2025 | 28.86 | 28.94 | 28.64 | 28.77 | 28.77 | 0.31% | 8,294 |
| Aug 7, 2025 | 28.63 | 28.77 | 28.63 | 28.68 | 28.68 | 0.09% | 10,938 |
| Aug 6, 2025 | 28.83 | 28.91 | 28.60 | 28.65 | 28.65 | -0.14% | 14,244 |
| Aug 5, 2025 | 28.67 | 28.77 | 28.62 | 28.69 | 28.69 | 0.17% | 9,114 |
| Aug 4, 2025 | 28.51 | 28.77 | 28.51 | 28.65 | 28.65 | 0.51% | 13,331 |
| Aug 1, 2025 | 28.52 | 28.61 | 28.47 | 28.50 | 28.50 | -1.22% | 6,849 |
| Jul 31, 2025 | 29.13 | 29.20 | 28.78 | 28.85 | 28.85 | -0.75% | 10,769 |
| Jul 30, 2025 | 29.18 | 29.22 | 28.34 | 29.07 | 29.07 | -0.42% | 13,789 |
| Jul 29, 2025 | 28.85 | 29.25 | 28.81 | 29.19 | 29.19 | 0.95% | 11,075 |
| Jul 28, 2025 | 28.92 | 28.94 | 28.77 | 28.92 | 28.92 | 1.00% | 8,754 |
| Jul 25, 2025 | 28.75 | 28.79 | 28.64 | 28.64 | 28.64 | -0.56% | 9,990 |
| Jul 24, 2025 | 28.70 | 28.88 | 28.66 | 28.80 | 28.80 | -0.50% | 16,727 |
| Jul 23, 2025 | 28.70 | 29.02 | 28.69 | 28.94 | 28.94 | 0.85% | 11,532 |
| Jul 22, 2025 | 28.65 | 28.73 | 28.58 | 28.70 | 28.70 | -0.05% | 10,596 |
| Jul 21, 2025 | 28.55 | 28.80 | 28.54 | 28.71 | 28.71 | 1.22% | 6,860 |
| Jul 18, 2025 | 28.60 | 28.78 | 28.33 | 28.37 | 28.37 | -0.37% | 12,887 |
| Jul 17, 2025 | 28.15 | 28.54 | 28.15 | 28.47 | 28.47 | 0.98% | 15,049 |
| Jul 16, 2025 | 28.07 | 28.25 | 28.05 | 28.20 | 28.20 | -0.09% | 8,058 |
| Jul 15, 2025 | 28.33 | 28.33 | 28.10 | 28.22 | 28.22 | -0.25% | 16,134 |
| Jul 14, 2025 | 28.40 | 28.49 | 28.29 | 28.29 | 28.29 | -1.12% | 20,354 |
| Jul 11, 2025 | 28.30 | 28.61 | 28.30 | 28.61 | 28.61 | 1.78% | 11,573 |
| Jul 10, 2025 | 28.25 | 28.29 | 28.08 | 28.11 | 28.11 | -0.74% | 5,317 |
| Jul 9, 2025 | 28.22 | 28.65 | 28.22 | 28.32 | 28.32 | - | 13,531 |
| Jul 8, 2025 | 28.09 | 28.39 | 28.04 | 28.32 | 28.32 | 1.65% | 16,574 |
| Jul 7, 2025 | 27.90 | 28.00 | 27.80 | 27.86 | 27.86 | 0.25% | 14,368 |
| Jul 3, 2025 | 27.74 | 27.94 | 27.74 | 27.79 | 27.79 | -0.47% | 12,004 |
| Jul 2, 2025 | 27.77 | 27.92 | 27.59 | 27.92 | 27.92 | 0.96% | 15,045 |
| Jul 1, 2025 | 27.85 | 27.85 | 27.62 | 27.66 | 27.66 | -0.34% | 14,052 |
| Jun 30, 2025 | 27.78 | 27.78 | 27.55 | 27.75 | 27.75 | 0.80% | 22,655 |