Get the Stockscreener App
30.55
0.60%
0.1811
After Hours:
30.54
-0.01
-0.03%
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 08, 2025, is $30.55.
- 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 60.45% to $30.55 now.
- The 52-week high stock price for FAAR is $32.14, representing a 5.20% increase from the current share price, occurred on August 20, 2025.
- The 52-week low stock price for FAAR is $25.19, indicating a -17.54% decrease from the current share price, occurred on April 09, 2025.
- The closing price of First Trust Alternative Absolute Return Strategy Etf (FAAR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 08, 2025 | $30.67 | $30.47 | $0.20 | 11,314.0 | +0.60% |
| Oct 07, 2025 | $30.42 | $30.13 | $0.289 | 11,814.0 | +0.03% |
| Oct 06, 2025 | $30.39 | $30.23 | $0.1581 | 18,541.0 | +0.56% |
| Oct 03, 2025 | $30.25 | $29.98 | $0.2682 | 13,279.0 | +1.12% |
| Oct 02, 2025 | $30.02 | $29.74 | $0.2752 | 18,965.0 | -1.18% |
| Oct 01, 2025 | $30.53 | $30.16 | $0.365 | 19,805.0 | -0.86% |
| Sep 30, 2025 | $30.52 | $30.24 | $0.283 | 15,350.0 | -0.02% |
| Sep 29, 2025 | $30.75 | $30.39 | $0.3599 | 31,535.0 | -1.34% |
| Sep 26, 2025 | $31.06 | $30.81 | $0.2522 | 8,978.0 | +0.96% |
| Sep 25, 2025 | $30.60 | $30.36 | $0.24 | 17,552.0 | -0.49% |
| Sep 24, 2025 | $30.79 | $30.51 | $0.28 | 12,798.0 | +1.22% |
| Sep 23, 2025 | $30.60 | $30.37 | $0.2325 | 19,471.0 | +0.00% |
| Sep 22, 2025 | $30.45 | $30.25 | $0.195 | 12,963.0 | +1.05% |
| Sep 19, 2025 | $30.13 | $30.02 | $0.11 | 7,194.0 | -0.35% |
| Sep 18, 2025 | $30.22 | $30.02 | $0.1999 | 15,188.0 | +0.33% |
| Sep 17, 2025 | $30.21 | $30.05 | $0.1625 | 11,461.0 | -1.13% |
| Sep 16, 2025 | $30.53 | $30.39 | $0.1439 | 12,210.0 | -0.31% |
| Sep 15, 2025 | $30.57 | $30.37 | $0.20 | 11,898.0 | +1.32% |
| Sep 12, 2025 | $30.40 | $30.09 | $0.31 | 10,737.0 | +0.02% |
| Sep 11, 2025 | $30.18 | $30.02 | $0.1634 | 36,750.0 | -0.58% |
| Sep 10, 2025 | $30.37 | $30.18 | $0.1873 | 11,441.0 | +0.85% |
| Sep 09, 2025 | $30.16 | $29.96 | $0.1999 | 7,577.0 | +0.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $30.67 | $29.74 | $0.9252 | 105,032.0 | +0.25% |
| 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% |
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% |
0.05%
1.03%
Cap:
|
Volume (24h):