First Trust Bloomberg Artificial Intelligence ETF (FAI)
NYSEARCA: FAI · Real-Time Price · USD
39.23
+0.01 (0.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.40 | 39.41 | 39.01 | 39.23 | 39.23 | 0.01% | 36,984 |
| Sep 25, 2025 | 39.06 | 39.44 | 38.88 | 39.22 | 39.22 | -0.87% | 10,805 |
| Sep 24, 2025 | 39.84 | 39.84 | 39.23 | 39.57 | 39.57 | -0.85% | 10,028 |
| Sep 23, 2025 | 40.20 | 40.20 | 39.86 | 39.91 | 39.91 | -1.09% | 2,712 |
| Sep 22, 2025 | 40.04 | 40.36 | 40.04 | 40.35 | 40.35 | 0.49% | 6,121 |
| Sep 19, 2025 | 41.88 | 43.84 | 39.93 | 40.15 | 40.15 | 0.62% | 11,605 |
| Sep 18, 2025 | 39.65 | 39.97 | 39.65 | 39.90 | 39.90 | 1.83% | 5,454 |
| Sep 17, 2025 | 39.45 | 39.45 | 39.01 | 39.18 | 39.18 | -0.50% | 7,917 |
| Sep 16, 2025 | 39.53 | 39.53 | 39.26 | 39.38 | 39.38 | 0.22% | 17,371 |
| Sep 15, 2025 | 38.95 | 39.29 | 38.95 | 39.29 | 39.29 | 1.53% | 4,794 |
| Sep 12, 2025 | 38.57 | 38.96 | 38.54 | 38.70 | 38.70 | -0.05% | 17,621 |
| Sep 11, 2025 | 38.78 | 38.85 | 38.72 | 38.72 | 38.72 | 0.09% | 21,215 |
| Sep 10, 2025 | 38.93 | 38.96 | 38.59 | 38.69 | 38.69 | 1.70% | 10,839 |
| Sep 9, 2025 | 37.82 | 38.11 | 37.82 | 38.04 | 38.04 | 1.05% | 6,142 |
| Sep 8, 2025 | 37.64 | 37.73 | 37.62 | 37.64 | 37.64 | 1.21% | 5,508 |
| Sep 5, 2025 | 37.41 | 37.41 | 36.99 | 37.19 | 37.19 | 0.39% | 6,891 |
| Sep 4, 2025 | 36.75 | 37.05 | 36.75 | 37.05 | 37.05 | 1.07% | 11,296 |
| Sep 3, 2025 | 36.77 | 36.77 | 36.47 | 36.65 | 36.65 | 0.91% | 4,262 |
| Sep 2, 2025 | 35.64 | 36.32 | 35.64 | 36.32 | 36.32 | -1.04% | 3,887 |
| Aug 29, 2025 | 36.75 | 36.75 | 36.63 | 36.71 | 36.71 | -1.94% | 4,764 |
| Aug 28, 2025 | 37.23 | 37.48 | 37.10 | 37.43 | 37.43 | 1.51% | 3,242 |
| Aug 27, 2025 | 36.80 | 36.89 | 36.74 | 36.87 | 36.87 | 0.47% | 4,441 |
| Aug 26, 2025 | 36.59 | 36.71 | 36.59 | 36.70 | 36.70 | 0.27% | 5,479 |
| Aug 25, 2025 | 36.61 | 36.77 | 36.60 | 36.60 | 36.60 | -0.21% | 3,147 |
| Aug 22, 2025 | 36.10 | 36.83 | 36.10 | 36.68 | 36.68 | 1.99% | 8,166 |
| Aug 21, 2025 | 35.98 | 36.14 | 35.88 | 35.96 | 35.96 | -0.65% | 11,669 |
| Aug 20, 2025 | 36.24 | 36.24 | 35.60 | 36.20 | 36.20 | -0.86% | 6,572 |
| Aug 19, 2025 | 37.31 | 37.31 | 36.48 | 36.51 | 36.51 | -2.59% | 12,099 |
| Aug 18, 2025 | 37.30 | 37.48 | 37.30 | 37.48 | 37.48 | 0.05% | 2,735 |
| Aug 15, 2025 | 37.67 | 37.67 | 37.35 | 37.46 | 37.46 | -0.24% | 6,890 |
| Aug 14, 2025 | 37.53 | 37.61 | 37.44 | 37.56 | 37.56 | -0.21% | 8,572 |
| Aug 13, 2025 | 37.98 | 37.98 | 37.55 | 37.63 | 37.63 | 0.06% | 11,919 |
| Aug 12, 2025 | 37.47 | 37.62 | 37.10 | 37.61 | 37.61 | 1.69% | 22,322 |
| Aug 11, 2025 | 37.32 | 37.39 | 36.98 | 36.98 | 36.98 | -0.79% | 28,744 |
| Aug 8, 2025 | 37.16 | 37.28 | 37.16 | 37.28 | 37.28 | 0.49% | 4,681 |
| Aug 7, 2025 | 37.63 | 37.63 | 36.81 | 37.10 | 37.10 | -0.05% | 50,650 |
| Aug 6, 2025 | 36.79 | 37.12 | 36.65 | 37.12 | 37.12 | 0.79% | 7,821 |
| Aug 5, 2025 | 37.02 | 37.02 | 36.50 | 36.83 | 36.83 | 0.22% | 9,441 |
| Aug 4, 2025 | 36.50 | 36.76 | 36.50 | 36.75 | 36.75 | 2.03% | 1,674 |
| Aug 1, 2025 | 36.16 | 36.34 | 35.90 | 36.02 | 36.02 | -3.22% | 10,009 |
| Jul 31, 2025 | 37.63 | 37.63 | 37.07 | 37.22 | 37.22 | 0.35% | 7,555 |
| Jul 30, 2025 | 37.08 | 37.21 | 36.94 | 37.09 | 37.09 | 0.32% | 7,743 |
| Jul 29, 2025 | 37.02 | 37.23 | 36.96 | 36.97 | 36.97 | 0.11% | 16,792 |
| Jul 28, 2025 | 36.96 | 36.96 | 36.79 | 36.93 | 36.93 | 0.85% | 4,737 |
| Jul 25, 2025 | 36.54 | 36.72 | 36.43 | 36.62 | 36.62 | 0.26% | 3,736 |
| Jul 24, 2025 | 36.57 | 36.60 | 36.40 | 36.52 | 36.52 | 0.90% | 2,775 |
| Jul 23, 2025 | 35.78 | 36.28 | 35.78 | 36.20 | 36.20 | 0.88% | 11,095 |
| Jul 22, 2025 | 35.89 | 35.94 | 35.75 | 35.89 | 35.89 | -1.04% | 18,414 |
| Jul 21, 2025 | 36.36 | 36.39 | 36.24 | 36.26 | 36.26 | 0.57% | 5,923 |
| Jul 18, 2025 | 35.97 | 36.09 | 35.97 | 36.06 | 36.06 | -0.08% | 1,075 |