First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
31.44
+0.09 (0.29%)
At close: Aug 21, 2026, 4:00 PM EDT
31.45
+0.01 (0.03%)
After-hours: Aug 21, 2026, 7:30 PM EDT
FAAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 31.48 | 31.55 | 31.44 | 31.44 | 31.44 | 0.29% | 23,643 |
| Aug 20, 2026 | 31.10 | 31.37 | 31.10 | 31.35 | 31.35 | 0.77% | 6,361 |
| Aug 19, 2026 | 31.26 | 31.27 | 31.07 | 31.11 | 31.11 | -0.16% | 34,080 |
| Aug 18, 2026 | 31.09 | 31.22 | 31.08 | 31.16 | 31.16 | 0.17% | 14,450 |
| Aug 17, 2026 | 31.01 | 31.16 | 31.00 | 31.11 | 31.11 | 0.66% | 31,494 |
| Aug 14, 2026 | 30.82 | 30.95 | 30.82 | 30.91 | 30.91 | -0.47% | 20,083 |
| Aug 13, 2026 | 31.05 | 31.18 | 31.01 | 31.05 | 31.05 | -0.43% | 42,034 |
| Aug 12, 2026 | 31.20 | 31.22 | 31.03 | 31.19 | 31.19 | -0.14% | 14,778 |
| Aug 11, 2026 | 31.12 | 31.27 | 31.12 | 31.23 | 31.23 | 0.19% | 27,293 |
| Aug 10, 2026 | 31.02 | 31.24 | 31.02 | 31.17 | 31.17 | 1.40% | 43,053 |
| Aug 7, 2026 | 30.87 | 30.94 | 30.71 | 30.74 | 30.74 | -0.55% | 21,274 |
| Aug 6, 2026 | 30.80 | 31.57 | 30.80 | 30.91 | 30.91 | 0.70% | 49,497 |
| Aug 5, 2026 | 30.65 | 30.74 | 30.58 | 30.70 | 30.70 | 0.48% | 27,509 |
| Aug 4, 2026 | 30.61 | 30.66 | 30.50 | 30.55 | 30.55 | -0.62% | 26,343 |
| Aug 3, 2026 | 30.83 | 30.87 | 30.68 | 30.74 | 30.74 | -1.43% | 84,064 |
| Jul 31, 2026 | 31.20 | 31.22 | 31.11 | 31.19 | 31.19 | -0.11% | 17,507 |
| Jul 30, 2026 | 31.12 | 31.26 | 31.11 | 31.22 | 31.22 | -0.16% | 17,883 |
| Jul 29, 2026 | 31.08 | 31.33 | 31.08 | 31.27 | 31.27 | 0.90% | 12,945 |
| Jul 28, 2026 | 31.04 | 31.08 | 30.97 | 30.99 | 30.99 | -0.39% | 208,098 |
| Jul 27, 2026 | 31.14 | 31.22 | 31.08 | 31.11 | 31.11 | -0.27% | 17,621 |
| Jul 24, 2026 | 31.28 | 31.31 | 31.15 | 31.19 | 31.19 | -0.12% | 18,338 |
| Jul 23, 2026 | 31.29 | 31.29 | 31.17 | 31.23 | 31.23 | 0.10% | 28,338 |
| Jul 22, 2026 | 31.32 | 31.32 | 31.15 | 31.20 | 31.20 | -0.21% | 21,099 |
| Jul 21, 2026 | 31.32 | 31.34 | 31.21 | 31.27 | 31.27 | -0.21% | 21,556 |
| Jul 20, 2026 | 31.25 | 31.38 | 31.25 | 31.33 | 31.33 | 0.16% | 12,802 |
| Jul 17, 2026 | 31.39 | 32.11 | 31.26 | 31.28 | 31.28 | -0.19% | 26,675 |
| Jul 16, 2026 | 31.33 | 31.38 | 31.25 | 31.34 | 31.34 | 0.39% | 22,745 |
| Jul 15, 2026 | 31.36 | 31.41 | 31.11 | 31.22 | 31.22 | -0.75% | 21,329 |
| Jul 14, 2026 | 31.60 | 31.62 | 31.38 | 31.46 | 31.46 | 0.31% | 34,510 |
| Jul 13, 2026 | 31.14 | 31.41 | 31.14 | 31.36 | 31.36 | 0.74% | 28,112 |
| Jul 10, 2026 | 31.28 | 31.28 | 31.00 | 31.13 | 31.13 | -0.63% | 22,831 |
| Jul 9, 2026 | 31.54 | 31.54 | 31.26 | 31.33 | 31.33 | -0.46% | 17,578 |
| Jul 8, 2026 | 31.33 | 31.53 | 31.20 | 31.47 | 31.47 | 0.80% | 19,069 |
| Jul 7, 2026 | 31.31 | 31.31 | 31.12 | 31.22 | 31.22 | -0.62% | 27,991 |
| Jul 6, 2026 | 31.43 | 31.47 | 31.33 | 31.41 | 31.41 | -0.07% | 54,363 |
| Jul 2, 2026 | 31.34 | 31.46 | 31.25 | 31.44 | 31.44 | 0.14% | 47,132 |
| Jul 1, 2026 | 31.32 | 31.53 | 31.29 | 31.39 | 31.39 | -0.73% | 75,625 |
| Jun 30, 2026 | 31.66 | 31.74 | 31.49 | 31.62 | 31.62 | -0.02% | 167,371 |
| Jun 29, 2026 | 31.55 | 31.67 | 31.51 | 31.63 | 31.63 | -0.09% | 1,069,499 |
| Jun 26, 2026 | 31.66 | 31.70 | 31.50 | 31.66 | 31.66 | -0.24% | 43,790 |
| Jun 25, 2026 | 31.61 | 31.80 | 31.59 | 31.73 | 31.73 | 0.52% | 38,662 |
| Jun 24, 2026 | 31.58 | 31.80 | 31.58 | 31.71 | 31.57 | -1.46% | 31,862 |
| Jun 23, 2026 | 32.12 | 32.23 | 32.10 | 32.18 | 32.03 | -0.91% | 20,831 |
| Jun 22, 2026 | 32.37 | 32.52 | 32.36 | 32.48 | 32.33 | -0.05% | 37,273 |
| Jun 18, 2026 | 32.50 | 32.54 | 32.33 | 32.49 | 32.34 | 0.31% | 24,322 |
| Jun 17, 2026 | 32.65 | 33.99 | 32.39 | 32.39 | 32.24 | -1.40% | 23,125 |
| Jun 16, 2026 | 32.68 | 32.88 | 32.64 | 32.85 | 32.70 | -0.54% | 34,651 |
| Jun 15, 2026 | 32.90 | 33.07 | 32.87 | 33.03 | 32.88 | -0.32% | 31,891 |
| Jun 12, 2026 | 33.16 | 33.23 | 33.02 | 33.13 | 32.98 | -0.36% | 19,848 |
| Jun 11, 2026 | 33.18 | 33.35 | 33.17 | 33.25 | 33.10 | 0.17% | 28,347 |