Get the Stockscreener App
27.79
0.57%
-0.16
After Hours:
27.75
-0.04
-0.14%
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 December 23, 2024, is $27.79.
- 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 45.96% to $27.79 now.
- The 52-week high stock price for FAAR is $29.44, representing a 5.94% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for FAAR is $27.10, indicating a -2.48% decrease from the current share price, occurred on December 26, 2023.
- The closing price of First Trust Alternative Absolute Return Strategy Etf (FAAR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 23, 2024 | $27.82 | $27.71 | $0.1153 | 10,786.0 | -0.57% |
| Dec 20, 2024 | $27.98 | $27.84 | $0.14 | 16,520.0 | +0.50% |
| Dec 19, 2024 | $28.14 | $27.75 | $0.392 | 16,566.0 | -0.78% |
| Dec 18, 2024 | $28.18 | $27.98 | $0.20 | 9,218.0 | +0.18% |
| Dec 17, 2024 | $28.10 | $27.87 | $0.2299 | 9,852.0 | -1.56% |
| Dec 16, 2024 | $28.49 | $28.36 | $0.1266 | 14,633.0 | +0.02% |
| Dec 13, 2024 | $28.46 | $28.24 | $0.2199 | 37,483.0 | +0.55% |
| Dec 12, 2024 | $28.34 | $28.13 | $0.2091 | 16,039.0 | -0.12% |
| Dec 11, 2024 | $28.40 | $28.23 | $0.1696 | 12,383.0 | -0.18% |
| Dec 10, 2024 | $28.40 | $28.24 | $0.1587 | 16,716.0 | +0.67% |
| Dec 09, 2024 | $28.27 | $28.14 | $0.1268 | 18,502.0 | +0.07% |
| Dec 06, 2024 | $28.16 | $28.04 | $0.1201 | 19,118.0 | +0.14% |
| Dec 05, 2024 | $28.12 | $27.97 | $0.1449 | 12,135.0 | +0.46% |
| Dec 04, 2024 | $28.15 | $27.97 | $0.1799 | 7,825.0 | -0.53% |
| Dec 03, 2024 | $28.12 | $28.02 | $0.1034 | 6,859.0 | +0.61% |
| Dec 02, 2024 | $27.96 | $27.83 | $0.1284 | 11,000.0 | +0.04% |
| Nov 29, 2024 | $28.09 | $27.94 | $0.1504 | 11,027.0 | -0.32% |
| Nov 27, 2024 | $28.09 | $27.91 | $0.18 | 14,325.0 | +0.66% |
| Nov 26, 2024 | $27.92 | $27.75 | $0.17 | 14,473.0 | +0.49% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.49 | $27.71 | $0.781 | 246,421.0 | -0.54% |
| 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% |
First Trust Alternative Absolute Return Strategy Etf Stock (FAAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.00 | $27.10 | $0.90 | 987,029.0 | -2.32% |
| Nov, 2023 | $28.40 | $27.64 | $0.765 | 648,916.0 | +0.90% |
| Oct, 2023 | $28.67 | $27.60 | $1.07 | 437,290.0 | -3.31% |
| Sep, 2023 | $30.00 | $28.58 | $1.42 | 421,342.0 | -0.93% |
| Aug, 2023 | $29.25 | $28.04 | $1.21 | 459,903.0 | +0.87% |
| Jul, 2023 | $29.22 | $27.46 | $1.76 | 935,646.0 | +1.99% |
| Jun, 2023 | $29.14 | $25.85 | $3.29 | 1,093,411.0 | -3.47% |
| May, 2023 | $29.41 | $28.23 | $1.18 | 608,986.0 | +1.08% |
| Apr, 2023 | $30.18 | $28.75 | $1.43 | 643,812.0 | -2.83% |
| Mar, 2023 | $30.75 | $29.64 | $1.11 | 955,564.0 | -0.37% |
| Feb, 2023 | $30.43 | $29.66 | $0.7776 | 394,548.0 | -0.63% |
| Jan, 2023 | $30.18 | $28.84 | $1.34 | 1,070,606.0 | +0.70% |
First Trust Alternative Absolute Return Strategy Etf Stock (FAAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.18 | $28.61 | $2.57 | 1,518,288.0 | -4.34% |
| Nov, 2022 | $32.30 | $30.82 | $1.48 | 829,591.0 | -2.75% |
| Oct, 2022 | $32.26 | $30.49 | $1.77 | 1,493,795.0 | +3.04% |
| Sep, 2022 | $32.67 | $31.00 | $1.67 | 1,332,592.0 | -4.30% |
| Aug, 2022 | $33.22 | $31.99 | $1.23 | 784,104.0 | -0.82% |
| Jul, 2022 | $34.85 | $30.34 | $4.51 | 855,143.0 | -2.01% |
| Jun, 2022 | $36.16 | $31.75 | $4.40 | 1,169,787.0 | -2.99% |
| May, 2022 | $35.24 | $33.78 | $1.46 | 923,189.0 | -1.66% |
| Apr, 2022 | $36.01 | $33.58 | $2.43 | 705,649.0 | +3.43% |
| Mar, 2022 | $37.94 | $31.15 | $6.79 | 990,405.0 | +6.48% |
| Feb, 2022 | $32.55 | $29.99 | $2.56 | 632,250.0 | +6.12% |
| Jan, 2022 | $30.58 | $28.70 | $1.88 | 655,902.0 | +4.17% |
0.24%
0.66%
Cap:
|
Volume (24h):