First Trust Bloomberg Artificial Intelligence ETF (FAI)
NYSEARCA: FAI · Real-Time Price · USD
27.69
-0.40 (-1.41%)
Apr 30, 2025, 4:00 PM EDT - Market closed
FAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 27.48 | 28.03 | 27.48 | 28.03 | 28.03 | -0.20% | 1,548 |
| Apr 29, 2025 | 27.94 | 28.09 | 27.92 | 28.09 | 28.09 | 0.84% | 327 |
| Apr 28, 2025 | 27.90 | 27.91 | 27.74 | 27.85 | 27.85 | -0.33% | 1,365 |
| Apr 25, 2025 | 27.55 | 27.94 | 27.55 | 27.94 | 27.94 | 1.91% | 911 |
| Apr 24, 2025 | 26.83 | 27.42 | 26.83 | 27.42 | 27.42 | 4.13% | 1,777 |
| Apr 23, 2025 | 26.59 | 26.78 | 26.33 | 26.33 | 26.33 | 4.11% | 7,225 |
| Apr 22, 2025 | 24.95 | 25.29 | 24.95 | 25.29 | 25.29 | 2.31% | 1,549 |
| Apr 21, 2025 | 24.95 | 24.95 | 24.47 | 24.72 | 24.72 | -2.93% | 3,675 |
| Apr 17, 2025 | 25.69 | 25.69 | 25.42 | 25.47 | 25.47 | -0.46% | 1,250 |
| Apr 16, 2025 | 25.86 | 26.05 | 25.18 | 25.58 | 25.58 | -3.48% | 5,707 |
| Apr 15, 2025 | 26.73 | 26.73 | 26.47 | 26.50 | 26.50 | -0.02% | 2,353 |
| Apr 14, 2025 | 26.84 | 26.85 | 26.51 | 26.51 | 26.51 | 0.45% | 783 |
| Apr 11, 2025 | 25.99 | 26.40 | 25.81 | 26.39 | 26.39 | 1.83% | 2,057 |
| Apr 10, 2025 | 26.58 | 26.58 | 25.29 | 25.92 | 25.92 | -5.03% | 10,425 |
| Apr 9, 2025 | 24.25 | 27.39 | 24.25 | 27.29 | 27.29 | 14.36% | 8,195 |
| Apr 8, 2025 | 25.63 | 25.63 | 23.71 | 23.86 | 23.86 | -1.96% | 3,927 |
| Apr 7, 2025 | 23.11 | 24.92 | 22.92 | 24.34 | 24.34 | 0.82% | 4,361 |
| Apr 4, 2025 | 24.77 | 24.77 | 23.86 | 24.14 | 24.14 | -5.72% | 12,171 |
| Apr 3, 2025 | 26.25 | 26.25 | 25.61 | 25.61 | 25.61 | -7.18% | 6,426 |
| Apr 2, 2025 | 27.27 | 27.81 | 27.27 | 27.59 | 27.59 | 1.16% | 4,461 |
| Apr 1, 2025 | 26.94 | 27.31 | 26.94 | 27.27 | 27.27 | 1.16% | 1,696 |
| Mar 31, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.71% | 119 |
| 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 |