Get the Stockscreener App
31.54
0.29%
0.09
After Hours:
31.55
0.015
+0.05%
First Trust Alternative Absolute Return Strategy Etf Stock (FAAR) Price History
The historical daily chart and data for First Trust Alternative Absolute Return Strategy Etf stock (FAAR), show that the latest closing stock price as of September 04, 2026, is $31.54.
- First Trust Alternative Absolute Return Strategy Etf all-time high stock price is $37.94, occurred on March 11, 2022.
- The lowest First Trust Alternative Absolute Return Strategy Etf stock price recorded was $19.04 on March 16, 2020. Since then, First Trust Alternative Absolute Return Strategy Etf's stock price has risen over 65.63% to $31.54 now.
- The 52-week high stock price for FAAR is $35.80, representing a 13.54% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for FAAR is $26.73, indicating a -15.24% decrease from the current share price, occurred on December 18, 2025.
- The closing price of First Trust Alternative Absolute Return Strategy Etf (FAAR) stock in the beginning of 2025 was $28.77. The stock closed the year at $29.79, a gain of over 3.56% for the year.
The table below shows more information about FAAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $31.58 | $31.33 | $0.25 | 41,477.0 | +0.29% |
| Sep 03, 2026 | $31.76 | $31.39 | $0.3699 | 16,457.0 | +0.52% |
| Sep 02, 2026 | $31.34 | $31.23 | $0.105 | 35,305.0 | +0.14% |
| Sep 01, 2026 | $31.27 | $30.93 | $0.345 | 23,720.0 | +0.94% |
| Aug 31, 2026 | $30.98 | $30.84 | $0.135 | 22,894.0 | +0.75% |
| Aug 28, 2026 | $30.99 | $30.69 | $0.30 | 12,462.0 | -0.84% |
| Aug 27, 2026 | $31.00 | $30.85 | $0.15 | 47,808.0 | +0.26% |
| Aug 26, 2026 | $31.09 | $30.87 | $0.22 | 37,519.0 | -0.45% |
| Aug 25, 2026 | $31.11 | $30.96 | $0.15 | 14,459.0 | -0.34% |
| Aug 24, 2026 | $31.41 | $31.07 | $0.3452 | 52,989.0 | -0.95% |
| Aug 21, 2026 | $31.55 | $31.44 | $0.1142 | 23,643.0 | +0.29% |
| Aug 20, 2026 | $31.37 | $31.10 | $0.27 | 6,293.0 | +0.77% |
| Aug 19, 2026 | $31.27 | $31.07 | $0.2023 | 34,078.0 | -0.16% |
| Aug 18, 2026 | $31.22 | $31.08 | $0.14 | 14,449.0 | +0.17% |
| Aug 17, 2026 | $31.16 | $31.00 | $0.1626 | 31,492.0 | +0.66% |
| Aug 14, 2026 | $30.95 | $30.82 | $0.13 | 20,082.0 | -0.47% |
| Aug 13, 2026 | $31.18 | $31.01 | $0.17 | 42,033.0 | -0.43% |
| Aug 12, 2026 | $31.22 | $31.03 | $0.1899 | 14,778.0 | -0.14% |
| Aug 11, 2026 | $31.27 | $31.12 | $0.1487 | 27,293.0 | +0.19% |
| Aug 10, 2026 | $31.24 | $31.02 | $0.22 | 43,051.0 | +1.40% |
First Trust Alternative Absolute Return Strategy Etf Stock (FAAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Alternative Absolute Return Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Alternative Absolute Return Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Alternative Absolute Return Strategy Etf Stock (FAAR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $31.76 | $30.93 | $0.835 | 158,436.0 | +1.90% |
| Aug, 2026 | $31.57 | $30.50 | $1.07 | 654,003.0 | -0.87% |
| Jul, 2026 | $32.10 | $30.97 | $1.13 | 773,842.0 | -1.27% |
| Jun, 2026 | $34.67 | $31.49 | $3.18 | 1,835,737.0 | -6.66% |
| May, 2026 | $34.48 | $33.07 | $1.41 | 603,426.0 | -1.33% |
| Apr, 2026 | $35.80 | $33.18 | $2.62 | 608,835.0 | +1.73% |
| Mar, 2026 | $34.34 | $30.95 | $3.39 | 1,313,161.0 | +11.63% |
| Feb, 2026 | $30.35 | $28.11 | $2.24 | 389,754.0 | +2.78% |
| Jan, 2026 | $30.05 | $27.05 | $3.00 | 649,365.0 | +8.53% |
First Trust Alternative Absolute Return Strategy Etf Stock (FAAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.82 | $26.73 | $4.09 | 594,183.0 | -9.85% |
| Nov, 2025 | $33.42 | $29.79 | $3.63 | 1,351,087.0 | +0.43% |
| Oct, 2025 | $32.19 | $29.74 | $2.45 | 1,596,703.0 | -1.07% |
| Sep, 2025 | $31.06 | $29.75 | $1.31 | 293,609.0 | +2.47% |
| Aug, 2025 | $32.14 | $28.47 | $3.67 | 274,009.0 | +3.08% |
| Jul, 2025 | $29.25 | $27.59 | $1.66 | 265,605.0 | +3.97% |
| Jun, 2025 | $28.85 | $26.61 | $2.24 | 294,304.0 | +4.21% |
| May, 2025 | $27.15 | $26.31 | $0.84 | 343,029.0 | -0.19% |
| Apr, 2025 | $29.03 | $25.19 | $3.84 | 532,971.0 | -7.75% |
| Mar, 2025 | $29.28 | $27.76 | $1.52 | 328,401.0 | +2.19% |
| Feb, 2025 | $31.10 | $28.07 | $3.03 | 458,688.0 | -0.56% |
| Jan, 2025 | $28.78 | $28.16 | $0.62 | 285,276.0 | +1.61% |
First Trust Alternative Absolute Return Strategy Etf Stock (FAAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.49 | $27.71 | $0.781 | 298,274.0 | -0.38% |
| Nov, 2024 | $28.09 | $27.42 | $0.6704 | 356,310.0 | -0.18% |
| Oct, 2024 | $28.08 | $27.58 | $0.50 | 931,532.0 | +0.57% |
| Sep, 2024 | $28.41 | $27.75 | $0.66 | 960,505.0 | -1.52% |
| Aug, 2024 | $28.70 | $28.19 | $0.5112 | 544,774.0 | -1.60% |
| Jul, 2024 | $28.78 | $28.30 | $0.4805 | 932,530.0 | +1.09% |
| Jun, 2024 | $28.75 | $27.99 | $0.76 | 253,790.0 | +0.60% |
| May, 2024 | $28.82 | $28.01 | $0.8099 | 389,282.0 | -1.67% |
| Apr, 2024 | $29.44 | $28.15 | $1.29 | 884,122.0 | -0.24% |
| Mar, 2024 | $28.90 | $28.00 | $0.8999 | 1,060,627.0 | +1.59% |
| Feb, 2024 | $28.63 | $27.76 | $0.87 | 652,364.0 | +1.80% |
| Jan, 2024 | $27.92 | $27.22 | $0.6999 | 859,892.0 | +1.79% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):