First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
31.93
-0.32 (-0.99%)
At close: Sep 28, 2026, 4:00 PM EDT
31.86
-0.07 (-0.22%)
After-hours: Sep 28, 2026, 7:30 PM EDT
FAAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 32.07 | 32.13 | 31.82 | 31.93 | 31.93 | -0.98% | 43,355 |
| Sep 25, 2026 | 32.32 | 32.40 | 32.09 | 32.25 | 32.25 | -0.98% | 40,150 |
| Sep 24, 2026 | 32.38 | 32.80 | 32.38 | 32.57 | 32.57 | 0.62% | 40,676 |
| 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 |
| Aug 21, 2026 | 31.48 | 31.55 | 31.44 | 31.44 | 31.31 | 0.29% | 23,644 |
| Aug 20, 2026 | 31.10 | 31.37 | 31.10 | 31.35 | 31.22 | 0.77% | 6,363 |
| Aug 19, 2026 | 31.26 | 31.27 | 31.07 | 31.11 | 30.98 | -0.16% | 34,080 |
| Aug 18, 2026 | 31.09 | 31.22 | 31.08 | 31.16 | 31.03 | 0.17% | 14,450 |
| Aug 17, 2026 | 31.01 | 31.16 | 31.00 | 31.11 | 30.98 | 0.66% | 31,494 |
| Aug 14, 2026 | 30.82 | 30.95 | 30.82 | 30.91 | 30.77 | -0.47% | 20,083 |
| Aug 13, 2026 | 31.05 | 31.18 | 31.01 | 31.05 | 30.92 | -0.43% | 42,034 |
| Aug 12, 2026 | 31.20 | 31.22 | 31.03 | 31.19 | 31.05 | -0.14% | 14,778 |
| Aug 11, 2026 | 31.12 | 31.27 | 31.12 | 31.23 | 31.10 | 0.19% | 27,293 |
| Aug 10, 2026 | 31.02 | 31.24 | 31.02 | 31.17 | 31.04 | 1.40% | 43,053 |
| Aug 7, 2026 | 30.87 | 30.94 | 30.71 | 30.74 | 30.61 | -0.55% | 21,274 |
| Aug 6, 2026 | 30.80 | 31.57 | 30.80 | 30.91 | 30.78 | 0.70% | 49,497 |
| Aug 5, 2026 | 30.65 | 30.74 | 30.58 | 30.70 | 30.57 | 0.48% | 27,509 |
| Aug 4, 2026 | 30.61 | 30.66 | 30.50 | 30.55 | 30.42 | -0.62% | 26,343 |
| Aug 3, 2026 | 30.83 | 30.87 | 30.68 | 30.74 | 30.61 | -1.43% | 84,064 |
| Jul 31, 2026 | 31.20 | 31.22 | 31.11 | 31.19 | 31.05 | -0.11% | 17,507 |
| Jul 30, 2026 | 31.12 | 31.26 | 31.11 | 31.22 | 31.09 | -0.16% | 17,883 |
| Jul 29, 2026 | 31.08 | 31.33 | 31.08 | 31.27 | 31.14 | 0.90% | 12,945 |
| Jul 28, 2026 | 31.04 | 31.08 | 30.97 | 30.99 | 30.86 | -0.39% | 208,098 |
| Jul 27, 2026 | 31.14 | 31.22 | 31.08 | 31.11 | 30.98 | -0.27% | 17,621 |
| Jul 24, 2026 | 31.28 | 31.31 | 31.15 | 31.19 | 31.06 | -0.12% | 18,338 |
| Jul 23, 2026 | 31.29 | 31.29 | 31.17 | 31.23 | 31.10 | 0.10% | 28,338 |
| Jul 22, 2026 | 31.32 | 31.32 | 31.15 | 31.20 | 31.07 | -0.21% | 21,099 |
| Jul 21, 2026 | 31.32 | 31.34 | 31.21 | 31.27 | 31.13 | -0.21% | 21,556 |
| Jul 20, 2026 | 31.25 | 31.38 | 31.25 | 31.33 | 31.20 | 0.16% | 12,802 |