First Trust Bloomberg Artificial Intelligence ETF (FAI)
NYSEARCA: FAI · Real-Time Price · USD
31.33
+0.45 (1.46%)
Dec 20, 2024, 3:39 PM EST - Market closed
FAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.47 | 31.47 | 31.32 | 31.33 | 31.33 | 1.46% | 1,889 |
| Dec 19, 2024 | 31.22 | 31.23 | 30.87 | 30.87 | 30.87 | -0.82% | 3,007 |
| Dec 18, 2024 | 32.28 | 32.31 | 30.74 | 31.13 | 31.13 | -3.16% | 1,689 |
| Dec 17, 2024 | 32.19 | 32.24 | 32.15 | 32.15 | 32.15 | -0.84% | 2,201 |
| Dec 16, 2024 | 32.20 | 32.54 | 32.20 | 32.42 | 32.42 | 1.47% | 1,660 |
| Dec 13, 2024 | 32.11 | 32.11 | 31.72 | 31.95 | 31.95 | 0.58% | 1,441 |
| Dec 12, 2024 | 31.88 | 31.88 | 31.77 | 31.77 | 31.75 | -1.04% | 1,607 |
| Dec 11, 2024 | 32.08 | 32.17 | 32.05 | 32.10 | 32.09 | 1.78% | 1,762 |
| Dec 10, 2024 | 31.83 | 31.83 | 31.54 | 31.54 | 31.53 | -0.60% | 1,753 |
| Dec 9, 2024 | 32.06 | 32.06 | 31.73 | 31.73 | 31.72 | -1.18% | 950 |
| Dec 6, 2024 | 32.13 | 32.13 | 32.02 | 32.11 | 32.10 | 1.38% | 2,013 |
| Dec 5, 2024 | 31.75 | 31.77 | 31.67 | 31.67 | 31.66 | -0.49% | 374 |
| Dec 4, 2024 | 31.51 | 31.85 | 31.42 | 31.83 | 31.81 | 2.47% | 9,132 |
| Dec 3, 2024 | 30.87 | 31.06 | 30.80 | 31.06 | 31.05 | 1.11% | 2,413 |
| Dec 2, 2024 | 30.73 | 30.78 | 30.70 | 30.72 | 30.71 | 1.12% | 1,720 |
| Nov 29, 2024 | 30.25 | 30.42 | 30.21 | 30.38 | 30.37 | 1.04% | 1,085 |
| Nov 27, 2024 | 30.32 | 30.32 | 30.03 | 30.07 | 30.05 | -1.41% | 2,132 |
| Nov 26, 2024 | 30.50 | 30.50 | 30.39 | 30.50 | 30.49 | 0.57% | 7,378 |
| Nov 25, 2024 | 30.65 | 30.65 | 30.29 | 30.32 | 30.31 | 0.25% | 8,881 |
| Nov 22, 2024 | 30.23 | 30.27 | 30.18 | 30.25 | 30.24 | 0.21% | 6,954 |