First Trust Bloomberg Artificial Intelligence ETF (FAI)

FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	52.96	53.64	52.72	53.12	53.12	2.69%	54,848
Jun 5, 2026	54.14	54.14	51.70	51.73	51.73	-7.90%	37,737
Jun 4, 2026	55.42	56.59	54.89	56.17	56.17	-1.66%	32,333
Jun 3, 2026	58.27	58.27	56.74	57.12	57.12	-1.21%	20,576
Jun 2, 2026	57.57	57.90	57.19	57.82	57.82	0.52%	20,625
Jun 1, 2026	56.32	57.83	56.20	57.52	57.52	3.19%	13,210
May 29, 2026	55.12	55.74	54.74	55.74	55.74	2.27%	32,369
May 28, 2026	53.68	54.77	53.41	54.50	54.50	2.70%	235,461
May 27, 2026	53.12	53.23	52.71	53.07	53.07	-0.22%	17,382
May 26, 2026	52.63	53.25	52.52	53.19	53.19	3.53%	34,033
May 22, 2026	51.60	51.69	51.34	51.38	51.38	0.76%	5,465
May 21, 2026	50.56	51.03	50.46	50.99	50.99	0.77%	13,277
May 20, 2026	50.00	50.64	50.00	50.60	50.60	2.79%	124,092
May 19, 2026	49.68	49.77	48.91	49.22	49.22	-0.93%	25,712
May 18, 2026	50.62	50.62	49.23	49.68	49.68	-1.01%	40,180
May 15, 2026	50.16	50.73	49.89	50.19	50.18	-1.89%	52,485
May 14, 2026	50.63	51.35	50.63	51.15	51.15	0.95%	102,447
May 13, 2026	50.26	50.98	50.22	50.67	50.67	1.97%	88,872
May 12, 2026	50.39	50.39	48.61	49.69	49.69	-2.55%	51,234
May 11, 2026	50.87	51.21	50.84	50.99	50.99	0.55%	28,566
May 8, 2026	49.65	51.29	49.65	50.71	50.71	3.47%	57,198
May 7, 2026	49.59	49.77	48.81	49.01	49.01	-0.11%	27,536
May 6, 2026	48.85	49.06	48.39	49.06	49.06	2.43%	34,478
May 5, 2026	47.80	47.99	47.53	47.90	47.90	1.85%	34,569
May 4, 2026	47.21	47.36	46.87	47.03	47.03	0.81%	12,365
May 1, 2026	46.52	46.71	46.31	46.65	46.65	1.68%	5,385
Apr 30, 2026	45.46	45.93	45.12	45.88	45.88	1.28%	31,738
Apr 29, 2026	44.84	45.47	44.78	45.30	45.30	0.55%	7,283
Apr 28, 2026	45.00	45.27	44.75	45.05	45.05	-1.82%	10,577
Apr 27, 2026	45.61	45.92	45.61	45.88	45.88	0.19%	4,081
Apr 24, 2026	45.23	45.85	45.07	45.80	45.80	3.06%	4,438
Apr 23, 2026	44.91	44.91	43.87	44.44	44.44	-2.38%	9,155
Apr 22, 2026	44.56	45.52	44.56	45.52	45.52	3.22%	12,216
Apr 21, 2026	44.57	44.57	44.10	44.10	44.10	0.30%	9,401
Apr 20, 2026	44.09	44.09	43.55	43.97	43.97	0.16%	4,765
Apr 17, 2026	43.71	44.00	43.71	43.90	43.90	1.28%	2,492
Apr 16, 2026	43.11	43.35	42.97	43.34	43.34	0.80%	3,258
Apr 15, 2026	42.52	43.47	42.51	43.00	43.00	1.94%	3,846
Apr 14, 2026	41.82	42.18	41.71	42.18	42.18	2.79%	4,635
Apr 13, 2026	39.94	41.04	39.94	41.04	41.04	2.54%	3,529
Apr 10, 2026	40.14	40.14	39.88	40.02	40.02	0.90%	13,127
Apr 9, 2026	39.44	39.66	39.44	39.66	39.66	-0.07%	3,990
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

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.