First Trust Bloomberg Artificial Intelligence ETF (FAI)
NYSEARCA: FAI · Real-Time Price · USD
31.08
-0.28 (-0.91%)
May 23, 2025, 4:00 PM - Market closed
FAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 30.98 | 31.27 | 30.98 | 31.08 | 31.08 | -0.92% | 1,652 |
| May 22, 2025 | 31.29 | 31.51 | 31.26 | 31.36 | 31.36 | 0.80% | 2,259 |
| May 21, 2025 | 31.78 | 31.78 | 31.12 | 31.12 | 31.12 | -1.25% | 2,509 |
| May 20, 2025 | 31.41 | 31.51 | 31.41 | 31.51 | 31.51 | -0.41% | 1,676 |
| May 19, 2025 | 31.25 | 31.65 | 31.25 | 31.64 | 31.64 | -0.23% | 6,550 |
| May 16, 2025 | 31.67 | 31.74 | 31.57 | 31.72 | 31.72 | 0.19% | 3,813 |
| May 15, 2025 | 31.70 | 31.85 | 31.63 | 31.66 | 31.66 | -0.62% | 2,637 |
| May 14, 2025 | 31.82 | 32.04 | 31.77 | 31.85 | 31.85 | 1.10% | 22,559 |
| May 13, 2025 | 31.57 | 31.57 | 31.50 | 31.50 | 31.50 | 2.70% | 570 |
| May 12, 2025 | 30.55 | 30.71 | 30.42 | 30.68 | 30.68 | 4.80% | 2,099 |
| May 9, 2025 | 29.42 | 29.43 | 29.14 | 29.27 | 29.27 | -0.18% | 18,102 |
| May 8, 2025 | 29.08 | 29.59 | 29.08 | 29.32 | 29.32 | 1.43% | 479 |
| May 7, 2025 | 28.58 | 28.91 | 28.58 | 28.91 | 28.91 | -0.03% | 3,081 |
| May 6, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.55% | 1,350 |
| May 5, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.15% | 75 |
| May 2, 2025 | 29.43 | 29.43 | 29.42 | 29.42 | 29.42 | 3.07% | 800 |
| May 1, 2025 | 28.62 | 28.85 | 28.55 | 28.55 | 28.55 | 1.84% | 20,897 |
| 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 |