Skip to main content
First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
30.68
+0.15 (0.49%)
At close: Dec 5, 2025, 4:00 PM EST
30.71
+0.03 (0.10%)
After-hours: Dec 5, 2025, 4:15 PM EST

FAAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5630.8230.5630.6830.680.49%14,439
Dec 4, 202530.3930.5630.3630.5330.530.54%18,497
Dec 3, 202530.3130.4630.3130.3730.360.30%27,646
Dec 2, 202530.4330.4930.2030.2830.28-0.72%33,711
Dec 1, 202530.4530.5230.4030.5030.500.71%11,674
Nov 28, 202530.3833.4230.2830.2830.280.36%13,215
Nov 26, 202529.9630.2129.9630.1730.170.79%18,999
Nov 25, 202529.9629.9729.7929.9429.94-0.71%20,677
Nov 24, 202529.8530.1829.8530.1530.150.27%46,434
Nov 21, 202529.9930.1429.9030.0730.07-0.76%67,610
Nov 20, 202530.4730.6130.2530.3030.30-1.16%46,849
Nov 19, 202530.4230.6630.4130.6630.66-0.60%20,370
Nov 18, 202530.6130.8830.5530.8430.841.35%22,638
Nov 17, 202530.4230.4830.3430.4330.43-0.44%21,134
Nov 14, 202530.2530.6430.2530.5730.571.28%17,454
Nov 13, 202530.3430.3630.1330.1830.18-0.74%10,849
Nov 12, 202530.5630.5630.3430.4130.41-1.62%9,079
Nov 11, 202530.8130.9130.7730.9130.910.96%10,625
Nov 10, 202530.4030.6630.4030.6130.610.89%11,763
Nov 7, 202530.3330.3530.2130.3430.340.67%15,599
Nov 6, 202530.0330.1830.0330.1430.140.60%28,175
Nov 5, 202530.0530.1029.9229.9629.96-0.14%15,464
Nov 4, 202530.0830.2529.9630.0030.00-0.74%28,635
Nov 3, 202530.1930.3730.1530.2330.230.25%926,043
Oct 31, 202530.3930.3930.0530.1530.15-0.28%217,984
Oct 30, 202530.0631.7430.0630.2430.240.27%1,069,842
Oct 29, 202530.0530.2830.0530.1630.160.83%27,709
Oct 28, 202530.0130.0829.8529.9129.91-1.26%11,314
Oct 27, 202530.4430.4430.2730.2930.29-0.93%10,358
Oct 24, 202530.6930.7730.5630.5730.57-0.44%10,242
Oct 23, 202531.0131.0430.7130.7130.710.63%43,074
Oct 22, 202530.3230.5730.2530.5230.521.54%9,245
Oct 21, 202529.9430.1029.8730.0630.06-0.32%11,077
Oct 20, 202530.0030.1930.0030.1530.150.39%14,563
Oct 17, 202530.0730.1029.9530.0430.04-0.63%8,697
Oct 16, 202530.4030.4730.1830.2330.23-0.39%9,159
Oct 15, 202530.5930.5930.2330.3430.340.04%6,952
Oct 14, 202530.3031.4930.2730.3330.33-0.98%9,573
Oct 13, 202530.5430.6430.5130.6330.632.12%12,721
Oct 10, 202530.3732.1929.9430.0030.00-1.30%21,257
Oct 9, 202530.6630.6630.3630.3930.39-0.52%9,525
Oct 8, 202530.4730.6730.4730.5530.550.60%11,314
Oct 7, 202530.2530.4230.1330.3730.370.03%11,816
Oct 6, 202530.2330.3930.2330.3630.360.56%18,541
Oct 3, 202530.0830.2529.9830.1930.191.12%13,279
Oct 2, 202530.0230.0229.7529.8629.86-1.18%18,969
Oct 1, 202530.3530.5330.1730.2130.21-0.86%19,805
Sep 30, 202530.2430.5230.2430.4830.48-0.02%15,350
Sep 29, 202530.7530.7530.3930.4830.48-1.34%31,535
Sep 26, 202530.8131.0630.8130.9030.900.96%8,978