Skip to main content
First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
30.68
+0.15 (0.49%)
At close: Dec 5, 2025, 4:00 PM EST
30.71
+0.03 (0.10%)
After-hours: Dec 5, 2025, 4:15 PM EST

FAAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5630.8230.5630.6830.680.49%14,439
Dec 4, 202530.3930.5630.3630.5330.530.54%18,497
Dec 3, 202530.3130.4630.3130.3730.360.30%27,646
Dec 2, 202530.4330.4930.2030.2830.28-0.72%33,711
Dec 1, 202530.4530.5230.4030.5030.500.71%11,674
Nov 28, 202530.3833.4230.2830.2830.280.36%13,215
Nov 26, 202529.9630.2129.9630.1730.170.79%18,999
Nov 25, 202529.9629.9729.7929.9429.94-0.71%20,677
Nov 24, 202529.8530.1829.8530.1530.150.27%46,434
Nov 21, 202529.9930.1429.9030.0730.07-0.76%67,610
Nov 20, 202530.4730.6130.2530.3030.30-1.16%46,849
Nov 19, 202530.4230.6630.4130.6630.66-0.60%20,370
Nov 18, 202530.6130.8830.5530.8430.841.35%22,638
Nov 17, 202530.4230.4830.3430.4330.43-0.44%21,134
Nov 14, 202530.2530.6430.2530.5730.571.28%17,454
Nov 13, 202530.3430.3630.1330.1830.18-0.74%10,849
Nov 12, 202530.5630.5630.3430.4130.41-1.62%9,079
Nov 11, 202530.8130.9130.7730.9130.910.96%10,625
Nov 10, 202530.4030.6630.4030.6130.610.89%11,763
Nov 7, 202530.3330.3530.2130.3430.340.67%15,599
Nov 6, 202530.0330.1830.0330.1430.140.60%28,175
Nov 5, 202530.0530.1029.9229.9629.96-0.14%15,464
Nov 4, 202530.0830.2529.9630.0030.00-0.74%28,635
Nov 3, 202530.1930.3730.1530.2330.230.25%926,043
Oct 31, 202530.3930.3930.0530.1530.15-0.28%217,984
Oct 30, 202530.0631.7430.0630.2430.240.27%1,069,842
Oct 29, 202530.0530.2830.0530.1630.160.83%27,709
Oct 28, 202530.0130.0829.8529.9129.91-1.26%11,314
Oct 27, 202530.4430.4430.2730.2930.29-0.93%10,358
Oct 24, 202530.6930.7730.5630.5730.57-0.44%10,242
Oct 23, 202531.0131.0430.7130.7130.710.63%43,074
Oct 22, 202530.3230.5730.2530.5230.521.54%9,245
Oct 21, 202529.9430.1029.8730.0630.06-0.32%11,077
Oct 20, 202530.0030.1930.0030.1530.150.39%14,563
Oct 17, 202530.0730.1029.9530.0430.04-0.63%8,697
Oct 16, 202530.4030.4730.1830.2330.23-0.39%9,159
Oct 15, 202530.5930.5930.2330.3430.340.04%6,952
Oct 14, 202530.3031.4930.2730.3330.33-0.98%9,573
Oct 13, 202530.5430.6430.5130.6330.632.12%12,721
Oct 10, 202530.3732.1929.9430.0030.00-1.30%21,257
Oct 9, 202530.6630.6630.3630.3930.39-0.52%9,525
Oct 8, 202530.4730.6730.4730.5530.550.60%11,314
Oct 7, 202530.2530.4230.1330.3730.370.03%11,816
Oct 6, 202530.2330.3930.2330.3630.360.56%18,541
Oct 3, 202530.0830.2529.9830.1930.191.12%13,279
Oct 2, 202530.0230.0229.7529.8629.86-1.18%18,969
Oct 1, 202530.3530.5330.1730.2130.21-0.86%19,805
Sep 30, 202530.2430.5230.2430.4830.48-0.02%15,350
Sep 29, 202530.7530.7530.3930.4830.48-1.34%31,535
Sep 26, 202530.8131.0630.8130.9030.900.96%8,978
Sep 25, 202530.3630.6030.3630.6030.60-0.41%17,552
Sep 24, 202530.5730.7930.5130.7330.551.14%12,802
Sep 23, 202530.5730.6030.3730.3830.21-19,471
Sep 22, 202530.2830.4530.2630.3830.211.05%12,964
Sep 19, 202530.0730.1330.0230.0729.89-0.35%7,194
Sep 18, 202530.1230.2230.0230.1730.000.33%15,188
Sep 17, 202530.1530.2130.0530.0729.90-1.13%11,465
Sep 16, 202530.4330.5330.3930.4230.24-0.31%12,210
Sep 15, 202530.4030.5730.3730.5130.331.33%11,898
Sep 12, 202530.4030.4030.0930.1129.940.02%10,737
Sep 11, 202530.0630.1830.0230.1129.93-0.58%36,752
Sep 10, 202530.1830.3730.1830.2830.110.85%11,441
Sep 9, 202530.0830.1629.9630.0329.850.32%7,577
Sep 8, 202529.9530.0929.8629.9329.760.07%9,615
Sep 5, 202529.8029.9529.7529.9129.74-0.30%8,241
Sep 4, 202530.0130.2029.9630.0029.83-0.61%12,983
Sep 3, 202530.2030.3230.1330.1930.01-0.33%8,791
Sep 2, 202530.2530.4130.1830.2930.111.83%10,884
Aug 29, 202529.8729.9129.6829.7429.57-0.20%12,808
Aug 28, 202529.9229.9229.7429.8029.63-0.31%10,002
Aug 27, 202529.7129.9529.7129.8929.720.94%7,275
Aug 26, 202529.6629.8129.5629.6229.45-0.92%11,603
Aug 25, 202529.6729.9529.6729.8929.720.62%13,063
Aug 22, 202529.5029.7929.4629.7129.530.91%11,473
Aug 21, 202529.3329.4829.3329.4429.270.33%7,004
Aug 20, 202529.2232.1429.1029.3429.170.58%19,735
Aug 19, 202529.0829.2829.0829.1729.000.45%10,185
Aug 18, 202528.8329.0628.8329.0428.870.40%5,981
Aug 15, 202528.8229.0428.8228.9328.760.06%9,637
Aug 14, 202528.8828.9328.7928.9128.740.19%46,524
Aug 13, 202528.9828.9828.7128.8628.69-0.10%14,144
Aug 12, 202529.0029.0528.8928.8928.720.10%10,083
Aug 11, 202528.7528.9528.7528.8628.690.30%21,845
Aug 8, 202528.8628.9428.6428.7728.610.31%8,294
Aug 7, 202528.6328.7728.6328.6828.520.09%10,938
Aug 6, 202528.8328.9128.6028.6528.49-0.14%14,244
Aug 5, 202528.6728.7728.6228.6928.530.17%9,114
Aug 4, 202528.5128.7728.5128.6528.480.51%13,331
Aug 1, 202528.5228.6128.4728.5028.34-1.22%6,849
Jul 31, 202529.1329.2028.7828.8528.69-0.75%10,769
Jul 30, 202529.1829.2228.3429.0728.90-0.42%13,789
Jul 29, 202528.8529.2528.8129.1929.030.95%11,075
Jul 28, 202528.9228.9428.7728.9228.751.00%8,754
Jul 25, 202528.7528.7928.6428.6428.47-0.56%9,990
Jul 24, 202528.7028.8828.6628.8028.63-0.50%16,727
Jul 23, 202528.7029.0228.6928.9428.770.85%11,532
Jul 22, 202528.6528.7328.5828.7028.53-0.05%10,596
Jul 21, 202528.5528.8028.5428.7128.551.22%6,860
Jul 18, 202528.6028.7828.3328.3728.20-0.37%12,887
Jul 17, 202528.1528.5428.1528.4728.310.98%15,049