First Trust Bloomberg Artificial Intelligence ETF (FAI)

FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	40.17	40.17	39.45	39.69	39.69	3.64%	27,103
Apr 7, 2026	37.62	38.29	37.62	38.29	38.29	0.92%	4,132
Apr 6, 2026	37.91	37.97	37.91	37.94	37.94	0.48%	1,219
Apr 2, 2026	37.18	37.76	37.16	37.76	37.76	-0.03%	6,280
Apr 1, 2026	37.39	38.19	37.39	37.77	37.77	1.56%	7,618
Mar 31, 2026	36.09	37.36	36.09	37.20	37.19	4.66%	25,117
Mar 30, 2026	36.09	36.09	35.54	35.54	35.54	-1.61%	58,464
Mar 27, 2026	36.73	36.73	36.06	36.12	36.12	-2.38%	4,882
Mar 26, 2026	37.84	37.94	37.00	37.00	37.00	-3.51%	9,145
Mar 25, 2026	38.61	38.61	38.35	38.35	38.34	0.53%	1,860
Mar 24, 2026	38.17	38.34	38.14	38.14	38.14	-2.20%	2,448
Mar 23, 2026	38.68	39.39	38.63	39.00	39.00	2.45%	7,479
Mar 20, 2026	38.52	38.52	37.92	38.07	38.07	-3.10%	32,901
Mar 19, 2026	38.83	39.29	38.83	39.29	39.29	-0.04%	4,021
Mar 18, 2026	39.37	39.81	39.30	39.30	39.30	-1.19%	1,899
Mar 17, 2026	39.89	39.95	39.71	39.77	39.77	0.57%	6,712
Mar 16, 2026	39.24	39.67	39.24	39.55	39.54	2.13%	5,808
Mar 13, 2026	39.51	39.64	38.67	38.72	38.72	-1.12%	7,950
Mar 12, 2026	39.41	39.42	39.16	39.16	39.16	-2.27%	11,805
Mar 11, 2026	39.86	40.16	39.82	40.07	40.07	0.86%	2,391
Mar 10, 2026	39.72	40.29	39.72	39.73	39.73	-0.42%	4,640
Mar 9, 2026	38.79	39.89	38.58	39.89	39.89	2.11%	5,242
Mar 6, 2026	39.05	39.37	39.05	39.07	39.07	-1.34%	2,728
Mar 5, 2026	39.58	39.63	39.24	39.60	39.60	0.05%	1,930
Mar 4, 2026	39.04	39.82	39.04	39.58	39.58	2.88%	14,694
Mar 3, 2026	37.64	38.70	37.49	38.48	38.48	-2.07%	4,427
Mar 2, 2026	38.50	39.40	38.50	39.29	39.29	0.32%	5,114
Feb 27, 2026	38.83	39.17	38.83	39.17	39.17	-0.98%	6,185
Feb 26, 2026	40.29	40.29	39.21	39.55	39.55	-1.27%	2,002
Feb 25, 2026	39.91	40.12	39.91	40.06	40.06	1.88%	5,616
Feb 24, 2026	38.67	39.52	38.67	39.32	39.32	1.67%	19,835
Feb 23, 2026	38.73	38.85	38.59	38.68	38.68	-2.60%	8,357
Feb 20, 2026	39.02	39.95	39.02	39.71	39.71	0.78%	1,135
Feb 19, 2026	39.23	39.54	39.23	39.40	39.40	-0.31%	2,466
Feb 18, 2026	39.57	39.74	39.34	39.52	39.52	1.42%	5,904
Feb 17, 2026	38.33	39.04	38.33	38.97	38.97	-0.59%	4,440
Feb 13, 2026	39.19	39.58	39.12	39.20	39.20	0.16%	6,756
Feb 12, 2026	40.03	40.03	38.98	39.14	39.14	-1.86%	15,504
Feb 11, 2026	39.98	39.98	39.30	39.88	39.88	-0.30%	5,461
Feb 10, 2026	40.00	40.40	40.00	40.00	40.00	-0.35%	4,063
Feb 9, 2026	39.12	40.62	39.12	40.14	40.14	2.12%	36,569
Feb 6, 2026	38.53	39.31	38.39	39.31	39.31	3.14%	73,138
Feb 5, 2026	38.66	38.71	38.09	38.11	38.11	-2.44%	7,930
Feb 4, 2026	39.84	39.89	38.60	39.06	39.06	-3.68%	3,212
Feb 3, 2026	40.78	40.78	39.98	40.56	40.56	-2.83%	5,825
Feb 2, 2026	41.22	42.13	41.22	41.74	41.74	0.36%	5,226
Jan 30, 2026	42.33	42.33	41.53	41.59	41.59	-1.72%	2,556
Jan 29, 2026	42.35	42.35	41.36	42.32	42.32	-1.72%	5,742
Jan 28, 2026	43.32	43.32	42.93	43.06	43.06	0.42%	6,960
Jan 27, 2026	42.82	42.90	42.81	42.88	42.88	1.20%	2,694

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.