First Trust Bloomberg Artificial Intelligence ETF (FAI)
NYSEARCA: FAI · Real-Time Price · USD
27.15
-0.95 (-3.37%)
Mar 28, 2025, 4:00 PM EST - Market closed
FAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.54 | 27.54 | 27.08 | 27.15 | 27.15 | -3.37% | 2,885 |
| Mar 27, 2025 | 28.44 | 28.44 | 28.10 | 28.10 | 28.10 | -1.38% | 2,040 |
| Mar 26, 2025 | 28.86 | 28.86 | 28.43 | 28.49 | 28.49 | -3.03% | 1,609 |
| Mar 25, 2025 | 29.44 | 29.44 | 29.34 | 29.38 | 29.38 | 0.38% | 715 |
| Mar 24, 2025 | 29.24 | 29.29 | 29.19 | 29.27 | 29.27 | 2.83% | 2,826 |
| Mar 21, 2025 | 28.09 | 28.47 | 28.09 | 28.47 | 28.47 | 0.18% | 5,062 |
| Mar 20, 2025 | 28.68 | 28.75 | 28.42 | 28.42 | 28.42 | -0.33% | 6,397 |
| Mar 19, 2025 | 28.29 | 28.56 | 28.29 | 28.51 | 28.51 | 1.83% | 1,327 |
| Mar 18, 2025 | 27.92 | 28.11 | 27.89 | 28.00 | 28.00 | -2.16% | 5,393 |
| Mar 17, 2025 | 28.54 | 28.80 | 28.54 | 28.61 | 28.61 | 0.65% | 589 |
| Mar 14, 2025 | 28.20 | 28.43 | 28.05 | 28.43 | 28.43 | 3.48% | 7,180 |
| Mar 13, 2025 | 27.82 | 27.82 | 27.36 | 27.47 | 27.47 | -3.11% | 866 |
| Mar 12, 2025 | 28.48 | 28.48 | 28.06 | 28.36 | 28.36 | 2.66% | 6,229 |
| Mar 11, 2025 | 27.70 | 27.91 | 27.40 | 27.62 | 27.62 | 0.97% | 12,625 |
| Mar 10, 2025 | 27.49 | 27.71 | 27.26 | 27.36 | 27.36 | -5.11% | 6,912 |
| Mar 7, 2025 | 28.57 | 28.83 | 28.19 | 28.83 | 28.83 | 1.16% | 2,322 |
| Mar 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.27% | 134 |
| Mar 5, 2025 | 29.37 | 29.77 | 29.17 | 29.77 | 29.77 | 2.38% | 351 |
| Mar 4, 2025 | 28.50 | 29.52 | 28.28 | 29.08 | 29.08 | 0.58% | 2,545 |
| Mar 3, 2025 | 30.23 | 30.23 | 28.91 | 28.91 | 28.91 | -3.16% | 1,930 |
| Feb 28, 2025 | 29.50 | 29.85 | 29.50 | 29.85 | 29.85 | 1.12% | 807 |
| Feb 27, 2025 | 30.47 | 30.52 | 29.52 | 29.52 | 29.52 | -3.81% | 1,653 |
| Feb 26, 2025 | 30.38 | 31.02 | 30.38 | 30.69 | 30.69 | 1.92% | 5,734 |
| Feb 25, 2025 | 30.01 | 30.28 | 30.00 | 30.11 | 30.11 | -1.78% | 1,365 |
| Feb 24, 2025 | 30.82 | 31.02 | 30.66 | 30.66 | 30.66 | -2.13% | 1,275 |
| Feb 21, 2025 | 32.17 | 32.17 | 31.33 | 31.33 | 31.33 | -3.19% | 3,139 |
| Feb 20, 2025 | 32.57 | 32.57 | 32.09 | 32.36 | 32.36 | -1.18% | 2,697 |
| Feb 19, 2025 | 32.91 | 32.97 | 32.74 | 32.74 | 32.74 | -0.95% | 451 |
| Feb 18, 2025 | 33.23 | 33.23 | 32.88 | 33.06 | 33.06 | 0.38% | 3,628 |
| Feb 14, 2025 | 32.87 | 32.94 | 32.87 | 32.94 | 32.94 | 0.10% | 3,349 |
| Feb 13, 2025 | 32.53 | 32.90 | 32.53 | 32.90 | 32.90 | 1.05% | 12,071 |
| Feb 12, 2025 | 32.34 | 32.66 | 32.34 | 32.56 | 32.56 | -0.59% | 7,267 |
| Feb 11, 2025 | 32.82 | 32.85 | 32.68 | 32.75 | 32.75 | -0.37% | 2,850 |
| Feb 10, 2025 | 32.56 | 32.90 | 32.56 | 32.88 | 32.88 | 1.81% | 9,176 |
| Feb 7, 2025 | 32.88 | 32.88 | 32.24 | 32.29 | 32.29 | -1.18% | 4,822 |
| Feb 6, 2025 | 32.72 | 32.72 | 32.52 | 32.67 | 32.67 | 0.71% | 3,732 |
| Feb 5, 2025 | 32.17 | 32.44 | 32.17 | 32.44 | 32.44 | 0.01% | 7,566 |
| Feb 4, 2025 | 32.20 | 32.45 | 32.20 | 32.44 | 32.44 | 2.22% | 2,927 |
| Feb 3, 2025 | 31.30 | 31.87 | 31.19 | 31.74 | 31.74 | -0.66% | 6,441 |
| Jan 31, 2025 | 32.26 | 32.55 | 31.95 | 31.95 | 31.95 | 0.17% | 3,315 |
| Jan 30, 2025 | 31.97 | 32.08 | 31.63 | 31.89 | 31.89 | 0.18% | 6,317 |
| Jan 29, 2025 | 32.05 | 32.05 | 31.64 | 31.84 | 31.84 | -0.22% | 16,054 |
| Jan 28, 2025 | 30.87 | 32.00 | 30.87 | 31.91 | 31.91 | 2.90% | 9,996 |
| Jan 27, 2025 | 31.51 | 31.51 | 31.01 | 31.01 | 31.01 | -5.53% | 2,016 |
| Jan 24, 2025 | 33.07 | 33.10 | 32.78 | 32.83 | 32.83 | -0.35% | 21,419 |
| Jan 23, 2025 | 32.74 | 32.94 | 32.67 | 32.94 | 32.94 | 0.08% | 5,664 |
| Jan 22, 2025 | 34.37 | 34.37 | 32.74 | 32.92 | 32.92 | 2.17% | 7,508 |
| Jan 21, 2025 | 32.02 | 32.30 | 32.02 | 32.22 | 32.22 | 1.61% | 1,383 |
| Jan 17, 2025 | 31.62 | 31.82 | 31.60 | 31.71 | 31.71 | 1.46% | 1,520 |
| Jan 16, 2025 | 31.39 | 31.39 | 31.25 | 31.25 | 31.25 | -0.06% | 255 |