Get the Stockscreener App
38.04
1.05%
0.3944
After Hours:
38.04
0.0034
+0.01%
First Trust Bloomberg Artificial Intelligence Etf Stock (FAI) Price History
The historical daily chart and data for First Trust Bloomberg Artificial Intelligence Etf stock (FAI), show that the latest closing stock price as of September 09, 2025, is $38.04.
- First Trust Bloomberg Artificial Intelligence Etf all-time high stock price is $37.98, occurred on August 13, 2025.
- The lowest First Trust Bloomberg Artificial Intelligence Etf stock price recorded was $22.92 on April 07, 2025. Since then, First Trust Bloomberg Artificial Intelligence Etf's stock price has risen over 65.95% to $38.04 now.
- The 52-week high stock price for FAI is $37.98, representing a -0.15% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for FAI is $22.92, indicating a -39.74% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $38.10 | $37.82 | $0.285 | 6,142.0 | +1.05% |
| Sep 08, 2025 | $37.73 | $37.62 | $0.11 | 5,508.0 | +1.21% |
| Sep 05, 2025 | $37.41 | $36.98 | $0.425 | 6,891.0 | +0.39% |
| Sep 04, 2025 | $37.05 | $36.75 | $0.2999 | 11,296.0 | +1.08% |
| Sep 03, 2025 | $36.77 | $36.47 | $0.30 | 4,262.0 | +0.91% |
| Sep 02, 2025 | $36.32 | $35.64 | $0.6816 | 3,886.0 | -1.04% |
| Aug 29, 2025 | $36.75 | $36.63 | $0.12 | 4,764.0 | -1.94% |
| Aug 28, 2025 | $37.48 | $37.09 | $0.385 | 3,242.0 | +1.51% |
| Aug 27, 2025 | $36.89 | $36.74 | $0.1538 | 4,441.0 | +0.47% |
| Aug 26, 2025 | $36.71 | $36.59 | $0.12 | 5,479.0 | +0.27% |
| Aug 25, 2025 | $36.77 | $36.60 | $0.17 | 3,146.0 | -0.41% |
| Aug 22, 2025 | $36.83 | $36.10 | $0.7301 | 8,166.0 | +2.20% |
| Aug 21, 2025 | $36.14 | $35.88 | $0.256 | 11,669.0 | -0.65% |
| Aug 20, 2025 | $36.24 | $35.60 | $0.64 | 6,572.0 | -0.86% |
| Aug 19, 2025 | $37.31 | $36.48 | $0.83 | 12,099.0 | -2.59% |
| Aug 18, 2025 | $37.48 | $37.30 | $0.18 | 2,735.0 | +0.05% |
| Aug 15, 2025 | $37.67 | $37.35 | $0.32 | 6,890.0 | -0.25% |
| Aug 14, 2025 | $37.60 | $37.44 | $0.165 | 8,572.0 | -0.21% |
| Aug 13, 2025 | $37.98 | $37.55 | $0.43 | 13,319.0 | +0.06% |
| Aug 12, 2025 | $37.62 | $37.10 | $0.52 | 22,322.0 | +1.69% |
First Trust Bloomberg Artificial Intelligence Etf Stock (FAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Bloomberg Artificial Intelligence Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Bloomberg Artificial Intelligence Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Bloomberg Artificial Intelligence Etf Stock (FAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $38.10 | $35.64 | $2.46 | 44,127.0 | +3.63% |
| Aug, 2025 | $37.98 | $35.60 | $2.38 | 226,436.0 | -1.38% |
| Jul, 2025 | $37.63 | $34.42 | $3.21 | 120,032.0 | +5.67% |
| Jun, 2025 | $35.29 | $31.73 | $3.56 | 91,246.0 | +11.05% |
| May, 2025 | $32.04 | $28.55 | $3.49 | 97,213.0 | +13.16% |
| Apr, 2025 | $28.09 | $22.92 | $5.16 | 82,188.0 | +3.97% |
| Mar, 2025 | $30.23 | $26.96 | $3.27 | 67,608.0 | -9.70% |
| Feb, 2025 | $33.23 | $29.50 | $3.73 | 80,947.0 | -6.55% |
| Jan, 2025 | $34.37 | $30.38 | $3.99 | 97,834.0 | +3.74% |
First Trust Bloomberg Artificial Intelligence Etf Stock (FAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.54 | $30.70 | $1.84 | 41,617.0 | +2.44% |
| Nov, 2024 | $30.65 | $30.02 | $0.6255 | 26,428.0 | +0.00% |
0.09%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):