First Trust Alternative Absolute Return Strategy Etf (FAAR)

Overview News Price History Discussions Forecast Dividend History

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 October 16, 2026, is $32.78.

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 72.14% to $32.78 now.
The 52-week high stock price for FAAR is $35.80, representing a 9.24% increase from the current share price, occurred on April 30, 2026.
The 52-week low stock price for FAAR is $26.73, indicating a -18.45% 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 $28.36. The stock closed the year at $27.10, a loss of over -4.44% for the year.

The table below shows more information about FAAR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$32.79	$32.45	$0.34	39,178.0	+0.51%
Oct 15, 2026	$32.68	$32.53	$0.15	41,781.0	-0.28%
Oct 14, 2026	$32.75	$32.66	$0.09	29,708.0	-0.56%
Oct 13, 2026	$32.92	$32.74	$0.1801	44,191.0	+0.15%
Oct 12, 2026	$32.90	$32.76	$0.14	25,596.0	+0.40%
Oct 09, 2026	$32.85	$32.61	$0.2399	37,736.0	+0.68%
Oct 08, 2026	$32.67	$32.43	$0.24	29,264.0	+0.14%
Oct 07, 2026	$32.50	$32.28	$0.22	35,341.0	+0.53%
Oct 06, 2026	$32.31	$31.89	$0.42	71,772.0	+1.13%
Oct 05, 2026	$32.08	$31.89	$0.195	73,546.0	-0.75%
Oct 02, 2026	$32.18	$31.80	$0.38	56,551.0	-0.66%
Oct 01, 2026	$32.47	$32.22	$0.255	171,488.0	+0.37%
Sep 30, 2026	$32.51	$32.22	$0.29	70,729.0	+0.64%
Sep 29, 2026	$32.08	$31.86	$0.2174	42,100.0	+0.34%
Sep 28, 2026	$32.13	$31.82	$0.31	43,358.0	-0.98%
Sep 25, 2026	$32.40	$32.09	$0.315	40,152.0	-0.98%
Sep 24, 2026	$32.80	$32.38	$0.4191	40,677.0	+0.20%
Sep 23, 2026	$32.53	$32.28	$0.2532	39,158.0	+0.61%
Sep 22, 2026	$32.36	$32.19	$0.17	47,141.0	+0.30%
Sep 21, 2026	$32.37	$32.14	$0.23	43,826.0	-1.23%
Sep 18, 2026	$32.67	$32.52	$0.1499	16,144.0	+0.88%

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
Oct, 2026	$32.92	$31.80	$1.12	656,152.0	+1.65%
Sep, 2026	$32.80	$30.93	$1.87	920,894.0	+4.19%
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%