First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
26.36
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT - Market closed
FAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 26.40 | 26.58 | 26.40 | 26.48 | 26.48 | -0.04% | 19,087 |
| Apr 17, 2025 | 26.33 | 26.68 | 26.30 | 26.49 | 26.49 | 0.49% | 15,966 |
| Apr 16, 2025 | 26.32 | 27.26 | 26.23 | 26.36 | 26.36 | 0.84% | 22,728 |
| Apr 15, 2025 | 26.15 | 28.77 | 26.09 | 26.14 | 26.14 | 0.11% | 12,602 |
| Apr 14, 2025 | 26.01 | 28.78 | 26.01 | 26.11 | 26.11 | 0.35% | 20,263 |
| Apr 11, 2025 | 25.73 | 26.56 | 25.73 | 26.02 | 26.02 | -0.48% | 63,566 |
| Apr 10, 2025 | 26.12 | 26.21 | 25.95 | 26.15 | 26.15 | -1.54% | 13,039 |
| Apr 9, 2025 | 25.23 | 26.99 | 25.19 | 26.56 | 26.56 | 3.41% | 35,969 |
| Apr 8, 2025 | 26.01 | 26.09 | 25.54 | 25.68 | 25.68 | -1.76% | 53,486 |
| Apr 7, 2025 | 26.30 | 26.84 | 25.92 | 26.14 | 26.14 | -2.50% | 56,191 |
| Apr 4, 2025 | 27.24 | 27.24 | 26.69 | 26.81 | 26.81 | -3.87% | 51,102 |
| Apr 3, 2025 | 28.06 | 28.06 | 27.87 | 27.89 | 27.89 | -3.93% | 9,050 |
| Apr 2, 2025 | 28.77 | 29.03 | 28.72 | 29.03 | 29.03 | 1.08% | 16,066 |
| Apr 1, 2025 | 28.85 | 28.93 | 28.70 | 28.72 | 28.72 | -0.69% | 21,339 |
| Mar 31, 2025 | 28.86 | 28.96 | 28.77 | 28.92 | 28.92 | 0.91% | 23,888 |
| Mar 28, 2025 | 28.79 | 28.90 | 28.60 | 28.66 | 28.66 | 0.10% | 31,691 |
| Mar 27, 2025 | 28.58 | 28.86 | 28.50 | 28.63 | 28.63 | -1.11% | 8,784 |
| Mar 26, 2025 | 28.90 | 29.28 | 28.86 | 28.95 | 28.80 | 0.28% | 13,591 |
| Mar 25, 2025 | 28.87 | 29.28 | 28.83 | 28.87 | 28.72 | -0.31% | 16,836 |
| Mar 24, 2025 | 28.82 | 28.96 | 28.67 | 28.96 | 28.81 | 1.19% | 8,619 |
| Mar 21, 2025 | 28.58 | 28.66 | 28.51 | 28.62 | 28.47 | -0.52% | 9,676 |
| Mar 20, 2025 | 28.45 | 28.77 | 28.45 | 28.77 | 28.62 | 0.84% | 18,554 |
| Mar 19, 2025 | 28.30 | 28.56 | 28.30 | 28.53 | 28.38 | 0.72% | 20,823 |
| Mar 18, 2025 | 28.50 | 28.60 | 28.20 | 28.33 | 28.17 | 0.30% | 26,125 |
| Mar 17, 2025 | 28.12 | 28.38 | 28.12 | 28.24 | 28.09 | 0.14% | 11,244 |
| Mar 14, 2025 | 28.00 | 28.21 | 28.00 | 28.20 | 28.05 | 0.39% | 12,079 |
| Mar 13, 2025 | 28.12 | 28.23 | 28.05 | 28.09 | 27.94 | -1.09% | 21,811 |
| Mar 12, 2025 | 28.27 | 28.44 | 28.27 | 28.40 | 28.25 | 0.80% | 9,325 |
| Mar 11, 2025 | 28.03 | 28.23 | 28.00 | 28.17 | 28.02 | 1.31% | 20,147 |
| Mar 10, 2025 | 28.04 | 28.05 | 27.76 | 27.81 | 27.66 | -1.03% | 13,569 |
| Mar 7, 2025 | 28.25 | 28.25 | 28.00 | 28.10 | 27.95 | 0.61% | 18,922 |
| Mar 6, 2025 | 28.00 | 28.05 | 27.82 | 27.93 | 27.78 | -1.38% | 18,551 |
| Mar 5, 2025 | 28.34 | 28.39 | 28.15 | 28.32 | 28.17 | -0.74% | 12,428 |
| Mar 4, 2025 | 28.38 | 28.59 | 28.26 | 28.53 | 28.38 | 1.17% | 122,967 |
| Mar 3, 2025 | 28.33 | 28.39 | 28.14 | 28.20 | 28.05 | -0.35% | 11,174 |
| Feb 28, 2025 | 28.27 | 28.39 | 28.23 | 28.30 | 28.15 | -0.14% | 8,559 |
| Feb 27, 2025 | 28.26 | 28.50 | 28.26 | 28.34 | 28.19 | 0.57% | 16,267 |
| Feb 26, 2025 | 28.07 | 28.24 | 28.07 | 28.18 | 28.03 | 0.18% | 84,731 |
| Feb 25, 2025 | 28.22 | 28.22 | 28.10 | 28.13 | 27.98 | -1.30% | 17,423 |
| Feb 24, 2025 | 28.48 | 28.53 | 28.38 | 28.50 | 28.35 | 0.53% | 24,722 |
| Feb 21, 2025 | 28.70 | 28.70 | 28.35 | 28.35 | 28.20 | -1.60% | 26,505 |
| Feb 20, 2025 | 28.86 | 28.97 | 28.77 | 28.81 | 28.66 | -0.23% | 22,831 |
| Feb 19, 2025 | 28.96 | 29.02 | 28.78 | 28.88 | 28.72 | 0.82% | 9,795 |
| Feb 18, 2025 | 28.27 | 31.10 | 28.27 | 28.64 | 28.49 | 0.39% | 23,392 |
| Feb 14, 2025 | 28.89 | 28.92 | 28.53 | 28.53 | 28.38 | -1.42% | 11,652 |
| Feb 13, 2025 | 28.70 | 29.04 | 28.70 | 28.94 | 28.79 | 0.07% | 13,631 |
| Feb 12, 2025 | 28.91 | 28.98 | 28.80 | 28.92 | 28.77 | 0.03% | 30,041 |
| Feb 11, 2025 | 28.94 | 28.98 | 28.87 | 28.91 | 28.76 | -0.21% | 40,509 |
| Feb 10, 2025 | 28.59 | 28.97 | 28.59 | 28.97 | 28.82 | 1.83% | 31,212 |
| Feb 7, 2025 | 28.39 | 28.52 | 28.32 | 28.45 | 28.30 | 0.28% | 9,699 |