Get the Stockscreener App
33.60
1.07%
-0.3641
After Hours:
33.65
0.0491
+0.15%
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 May 06, 2026, is $33.60.
- 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 76.48% to $33.60 now.
- The 52-week high stock price for FAAR is $35.80, representing a 6.56% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for FAAR is $26.49, indicating a -21.16% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $33.89 | $33.56 | $0.33 | 32,975.0 | -1.07% |
| May 05, 2026 | $34.14 | $33.89 | $0.25 | 16,907.0 | -0.77% |
| May 04, 2026 | $34.28 | $34.08 | $0.20 | 21,750.0 | +0.19% |
| May 01, 2026 | $34.24 | $34.09 | $0.1499 | 19,761.0 | -0.48% |
| Apr 30, 2026 | $35.80 | $34.00 | $1.80 | 13,153.0 | +0.19% |
| Apr 29, 2026 | $34.28 | $34.09 | $0.1885 | 20,040.0 | +0.56% |
| Apr 28, 2026 | $34.09 | $33.92 | $0.1726 | 20,942.0 | -0.16% |
| Apr 27, 2026 | $34.23 | $34.00 | $0.2288 | 28,381.0 | +0.58% |
| Apr 24, 2026 | $33.99 | $33.84 | $0.1488 | 16,520.0 | -0.31% |
| Apr 23, 2026 | $34.07 | $33.84 | $0.2299 | 47,729.0 | +0.43% |
| Apr 22, 2026 | $34.01 | $33.72 | $0.29 | 9,107.0 | +0.46% |
| Apr 21, 2026 | $33.78 | $33.38 | $0.40 | 15,829.0 | +0.78% |
| Apr 20, 2026 | $33.59 | $33.47 | $0.12 | 19,728.0 | +0.07% |
| Apr 17, 2026 | $33.49 | $33.31 | $0.18 | 53,528.0 | -0.83% |
| Apr 16, 2026 | $33.78 | $33.60 | $0.18 | 34,503.0 | -0.01% |
| Apr 15, 2026 | $33.82 | $33.55 | $0.2699 | 20,462.0 | +0.46% |
| Apr 14, 2026 | $33.85 | $33.52 | $0.3289 | 27,300.0 | -0.44% |
| Apr 13, 2026 | $34.01 | $33.69 | $0.32 | 34,524.0 | +0.21% |
| Apr 10, 2026 | $33.82 | $33.62 | $0.20 | 36,139.0 | +0.40% |
| Apr 09, 2026 | $33.63 | $33.40 | $0.2347 | 17,353.0 | +0.40% |
| Apr 08, 2026 | $33.43 | $33.18 | $0.25 | 30,736.0 | -1.80% |
| Apr 07, 2026 | $34.19 | $34.00 | $0.1899 | 40,803.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $34.28 | $33.56 | $0.72 | 124,368.0 | -2.12% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):