Skip to main content
First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
26.90
+0.06 (0.22%)
May 12, 2025, 4:00 PM - Market closed

FAAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 202528.0628.0627.8727.8927.89-3.93%9,050
Apr 2, 202528.7729.0328.7229.0329.031.08%16,066
Apr 1, 202528.8528.9328.7028.7228.72-0.69%21,339
Mar 31, 202528.8628.9628.7728.9228.920.91%23,888
Mar 28, 202528.7928.9028.6028.6628.660.10%31,691
Mar 27, 202528.5828.8628.5028.6328.63-1.11%8,784
Mar 26, 202528.9029.2828.8628.9528.800.28%13,591
Mar 25, 202528.8729.2828.8328.8728.72-0.31%16,836
Mar 24, 202528.8228.9628.6728.9628.811.19%8,619
Mar 21, 202528.5828.6628.5128.6228.47-0.52%9,676
Mar 20, 202528.4528.7728.4528.7728.620.84%18,554
Mar 19, 202528.3028.5628.3028.5328.380.72%20,823
Mar 18, 202528.5028.6028.2028.3328.170.30%26,125
Mar 17, 202528.1228.3828.1228.2428.090.14%11,244
Mar 14, 202528.0028.2128.0028.2028.050.39%12,079
Mar 13, 202528.1228.2328.0528.0927.94-1.09%21,811
Mar 12, 202528.2728.4428.2728.4028.250.80%9,325
Mar 11, 202528.0328.2328.0028.1728.021.31%20,147
Mar 10, 202528.0428.0527.7627.8127.66-1.03%13,569
Mar 7, 202528.2528.2528.0028.1027.950.61%18,922
Mar 6, 202528.0028.0527.8227.9327.78-1.38%18,551
Mar 5, 202528.3428.3928.1528.3228.17-0.74%12,428
Mar 4, 202528.3828.5928.2628.5328.381.17%122,967
Mar 3, 202528.3328.3928.1428.2028.05-0.35%11,174