Skip to main content
First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
27.53
-0.30 (-1.08%)
Jun 27, 2025, 4:00 PM - Market closed

FAAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.5527.6427.4427.5327.53-1.08%49,586
Jun 26, 202527.5927.8727.5927.8327.830.76%13,276
Jun 25, 202527.6927.7527.5927.6227.450.22%10,317
Jun 24, 202527.4827.6627.4227.5627.39-1.41%11,737
Jun 23, 202528.6828.8527.9527.9527.78-2.04%23,751
Jun 20, 202528.5828.6128.4228.5428.36-0.19%7,786
Jun 18, 202528.3828.6428.2928.5928.41-0.54%13,280
Jun 17, 202528.7328.8128.5828.7528.571.04%7,330
Jun 16, 202528.3928.5728.1928.4528.27-0.15%8,301
Jun 13, 202528.5828.6428.2728.4928.312.42%15,685
Jun 12, 202527.8127.9127.7027.8227.650.36%11,545
Jun 11, 202527.5127.8227.4827.7227.551.06%7,345
Jun 10, 202527.5327.6827.4127.4327.26-0.20%6,117
Jun 9, 202527.3627.5627.3627.4927.311.05%12,335
Jun 6, 202527.1827.3027.0927.2027.030.37%11,676
Jun 5, 202527.1027.1426.8927.1026.930.89%8,344
Jun 4, 202526.9326.9726.7226.8626.69-0.15%8,025
Jun 3, 202526.7526.9626.7326.9026.730.49%13,578
Jun 2, 202526.6726.8626.6126.7726.600.53%31,700
May 30, 202526.5526.6326.4926.6326.46-0.30%9,945
May 29, 202526.7126.8026.5926.7126.54-0.16%17,178
May 28, 202526.7526.9126.7326.7526.590.43%9,696
May 27, 202526.7226.7426.5926.6426.47-0.52%13,112
May 23, 202526.6926.7926.5926.7826.610.22%18,002
May 22, 202526.6926.7426.6126.7226.55-0.37%8,721
May 21, 202526.7926.8226.6626.8226.65-0.11%8,883
May 20, 202526.7626.8526.7226.8526.68-1.07%13,456
May 19, 202526.9427.1526.9127.1426.970.54%16,230
May 16, 202526.7427.0726.7427.0026.830.73%14,285
May 15, 202526.8026.9826.5226.8026.63-0.37%13,957
May 14, 202526.9527.0626.8426.9026.73-0.52%9,815
May 13, 202526.8127.1526.8127.0426.870.52%14,952
May 12, 202526.7927.0026.7826.9026.730.22%31,616
May 9, 202526.8026.9726.7926.8426.670.45%19,176
May 8, 202526.5626.9026.5626.7226.550.68%16,426
May 7, 202526.5726.7126.5326.5426.37-0.54%20,621
May 6, 202526.7026.7826.6326.6926.520.72%15,182
May 5, 202526.3926.5726.3526.5026.330.70%12,855
May 2, 202526.3426.4826.3126.3126.15-0.90%15,013
May 1, 202526.5426.7126.4926.5526.38-0.49%43,944
Apr 30, 202526.7626.7626.5626.6826.51-0.34%11,178
Apr 29, 202526.8126.9226.7726.7726.60-0.37%10,129
Apr 28, 202527.0327.7126.8426.8726.700.37%20,342
Apr 25, 202526.8626.9026.7526.7726.60-0.19%12,713
Apr 24, 202526.7927.0226.7426.8226.650.30%21,095
Apr 23, 202526.7326.8926.5626.7426.570.26%23,909
Apr 22, 202526.5526.8226.5526.6726.500.72%23,255
Apr 21, 202526.4026.5826.4026.4826.31-0.04%19,087
Apr 17, 202526.3326.6826.3026.4926.320.49%15,966
Apr 16, 202526.3227.2626.2326.3626.200.84%22,728