First Trust Alternative Absolute Return Strategy ETF (FAAR)

NASDAQ: FAAR · Real-Time Price · USD

32.11

-0.42 (-1.30%)

At close: Nov 2, 2026, 4:00 PM EST

32.02

-0.09 (-0.27%)

After-hours: Nov 2, 2026, 7:30 PM EST

FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	32.38	32.38	32.02	32.11	32.11	-1.32%	47,924
Oct 30, 2026	32.55	32.66	32.51	32.54	32.53	-0.23%	22,920
Oct 29, 2026	32.58	32.63	32.47	32.61	32.61	-0.78%	17,419
Oct 28, 2026	32.62	32.92	32.62	32.87	32.87	0.90%	19,923
Oct 27, 2026	32.62	32.67	32.51	32.57	32.57	-0.25%	33,411
Oct 26, 2026	32.59	32.77	32.51	32.65	32.65	-0.38%	24,626
Oct 23, 2026	32.71	32.96	32.64	32.78	32.78	0.58%	31,466
Oct 22, 2026	32.71	32.71	32.51	32.59	32.59	-	25,887
Oct 21, 2026	32.56	32.78	32.47	32.59	32.59	0.08%	58,806
Oct 20, 2026	32.52	32.60	32.48	32.57	32.57	-0.44%	43,916
Oct 19, 2026	32.76	32.78	32.64	32.71	32.71	-0.20%	12,086
Oct 16, 2026	32.56	32.79	32.45	32.78	32.78	0.51%	39,179
Oct 15, 2026	32.68	32.68	32.53	32.61	32.61	-0.28%	41,781
Oct 14, 2026	32.72	32.75	32.66	32.70	32.70	-0.56%	29,707
Oct 13, 2026	32.74	32.92	32.74	32.89	32.89	0.15%	44,191
Oct 12, 2026	32.80	32.90	32.76	32.84	32.84	0.40%	25,596
Oct 9, 2026	32.68	32.85	32.61	32.71	32.71	0.68%	37,735
Oct 8, 2026	32.67	32.67	32.43	32.49	32.48	0.14%	29,263
Oct 7, 2026	32.43	32.50	32.28	32.44	32.44	0.53%	35,340
Oct 6, 2026	31.93	32.31	31.89	32.27	32.27	1.13%	71,772
Oct 5, 2026	32.08	32.08	31.89	31.91	31.91	-0.75%	73,545
Oct 2, 2026	32.01	32.18	31.80	32.15	32.15	-0.66%	56,551
Oct 1, 2026	32.26	32.47	32.22	32.37	32.36	0.37%	171,488
Sep 30, 2026	32.29	32.51	32.22	32.25	32.25	0.64%	70,728
Sep 29, 2026	31.90	32.08	31.86	32.04	32.04	0.34%	42,099
Sep 28, 2026	32.07	32.13	31.82	31.93	31.93	-0.98%	43,357
Sep 25, 2026	32.32	32.40	32.09	32.25	32.25	-0.98%	40,151
Sep 24, 2026	32.38	32.80	32.38	32.57	32.57	0.62%	40,677
Sep 23, 2026	32.30	32.53	32.28	32.50	32.36	0.61%	39,157
Sep 22, 2026	32.19	32.36	32.19	32.30	32.17	0.30%	47,141
Sep 21, 2026	32.30	32.37	32.14	32.21	32.07	-1.23%	43,827
Sep 18, 2026	32.61	32.67	32.52	32.61	32.47	0.88%	16,146
Sep 17, 2026	32.21	32.49	32.21	32.32	32.19	0.58%	67,675
Sep 16, 2026	32.28	32.34	32.12	32.14	32.00	-0.95%	19,587
Sep 15, 2026	32.22	32.46	32.22	32.45	32.31	1.31%	33,979
Sep 14, 2026	32.17	32.24	32.00	32.03	31.89	0.10%	79,144
Sep 11, 2026	31.89	32.05	31.89	31.99	31.86	-0.47%	128,433
Sep 10, 2026	31.92	32.21	31.91	32.15	32.01	0.63%	34,551
Sep 9, 2026	31.90	32.02	31.87	31.95	31.81	0.55%	21,926
Sep 8, 2026	31.80	31.86	31.70	31.77	31.64	0.75%	35,364
Sep 4, 2026	31.33	31.58	31.33	31.54	31.40	0.29%	41,566
Sep 3, 2026	31.40	31.76	31.39	31.45	31.31	0.52%	16,459
Sep 2, 2026	31.27	31.34	31.24	31.28	31.15	0.14%	35,305
Sep 1, 2026	30.94	31.27	30.93	31.24	31.11	0.94%	23,720
Aug 31, 2026	30.93	30.98	30.85	30.95	30.82	0.75%	22,894
Aug 28, 2026	30.99	30.99	30.69	30.72	30.59	-0.84%	12,462
Aug 27, 2026	30.86	31.00	30.85	30.98	30.84	0.26%	47,809
Aug 26, 2026	30.97	31.09	30.87	30.90	30.76	-0.45%	37,520
Aug 25, 2026	31.03	31.11	30.96	31.03	30.90	-0.34%	14,461
Aug 24, 2026	31.31	31.41	31.07	31.14	31.01	-0.95%	52,989