Get the Stockscreener App
31.23
0.60%
-0.1883
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 July 07, 2026, is $31.23.
- 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 64.00% to $31.23 now.
- The 52-week high stock price for FAAR is $35.80, representing a 14.67% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for FAAR is $26.73, indicating a -14.40% 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $31.31 | $31.22 | $0.09 | 4,278.0 | -0.36% |
| Jul 06, 2026 | $31.47 | $31.33 | $0.139 | 54,363.0 | -0.07% |
| Jul 02, 2026 | $31.46 | $31.25 | $0.21 | 47,132.0 | +0.14% |
| Jul 01, 2026 | $31.53 | $31.29 | $0.24 | 75,625.0 | -0.73% |
| Jun 30, 2026 | $31.74 | $31.49 | $0.2486 | 167,371.0 | -0.02% |
| Jun 29, 2026 | $31.67 | $31.51 | $0.1599 | 1,069,499.0 | -0.09% |
| Jun 26, 2026 | $31.70 | $31.50 | $0.20 | 43,790.0 | -0.24% |
| Jun 25, 2026 | $31.80 | $31.59 | $0.2091 | 38,662.0 | +0.06% |
| Jun 24, 2026 | $31.80 | $31.58 | $0.2206 | 31,862.0 | -1.46% |
| Jun 23, 2026 | $32.23 | $32.10 | $0.1301 | 20,831.0 | -0.91% |
| Jun 22, 2026 | $32.52 | $32.36 | $0.1599 | 37,273.0 | -0.05% |
| Jun 18, 2026 | $32.54 | $32.33 | $0.21 | 24,322.0 | +0.31% |
| Jun 17, 2026 | $33.99 | $32.39 | $1.60 | 23,125.0 | -1.40% |
| Jun 16, 2026 | $32.88 | $32.64 | $0.24 | 34,651.0 | -0.54% |
| Jun 15, 2026 | $33.07 | $32.87 | $0.205 | 31,891.0 | -0.32% |
| Jun 12, 2026 | $33.23 | $33.02 | $0.215 | 19,848.0 | -0.36% |
| Jun 11, 2026 | $33.35 | $33.17 | $0.18 | 28,347.0 | +0.17% |
| Jun 10, 2026 | $34.30 | $33.12 | $1.17 | 55,635.0 | +0.20% |
| Jun 09, 2026 | $33.21 | $32.96 | $0.2499 | 42,702.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $31.53 | $31.22 | $0.31 | 181,398.0 | -1.02% |
| 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% |
0.00%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):