Skip to main content
First Trust Alternative Absolute Return Strategy ETF (FAAR)
NASDAQ: FAAR · Real-Time Price · USD
32.64
+0.54 (1.68%)
Mar 5, 2026, 11:52 AM EST - Market open

FAAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202632.4732.4732.4032.43-1.04%1,940
Mar 4, 202631.9932.2231.8132.1032.101.50%20,524
Mar 3, 202632.0032.1531.4731.6231.621.00%11,135
Mar 2, 202631.2631.4130.9531.3131.313.57%12,775
Feb 27, 202630.2530.2630.1230.2330.230.52%13,719
Feb 26, 202629.9730.2429.9730.0830.080.10%17,028
Feb 25, 202629.9030.3529.9030.0530.05-0.05%18,162
Feb 24, 202629.9530.1029.9030.0630.060.15%15,645
Feb 23, 202630.0430.1129.9230.0230.020.55%22,995
Feb 20, 202629.9029.9929.8029.8529.85-0.43%23,541
Feb 19, 202629.6730.0229.6729.9829.980.94%16,048
Feb 18, 202629.5529.7329.5329.7029.701.97%19,147
Feb 17, 202629.1329.2029.0329.1329.13-0.29%29,239
Feb 13, 202629.2529.3029.1629.2129.210.27%14,668
Feb 12, 202629.4529.4529.0829.1329.13-1.36%14,521
Feb 11, 202629.5529.5929.4329.5329.530.51%31,038
Feb 10, 202629.4029.4229.2829.3829.38-0.47%26,390
Feb 9, 202629.3629.5429.3629.5229.521.15%20,134
Feb 6, 202629.0929.3329.0929.1929.190.56%18,503
Feb 5, 202629.0329.1528.8929.0229.02-1.24%24,540
Feb 4, 202629.3329.5129.2229.3929.380.38%15,421
Feb 3, 202628.9829.3028.1229.2829.271.00%22,672
Feb 2, 202629.0429.9028.8928.9928.99-1.45%26,395
Jan 30, 202629.6729.6728.5929.4129.41-1.45%14,205
Jan 29, 202630.0230.0529.6929.8529.850.58%50,075
Jan 28, 202629.5029.7329.4629.6829.680.56%26,888
Jan 27, 202629.1129.5129.0629.5129.511.32%18,517
Jan 26, 202629.1029.2829.0629.1329.120.81%57,673
Jan 23, 202628.8528.9528.8228.8928.891.17%17,218
Jan 22, 202628.4628.6128.4528.5628.56-0.38%62,925
Jan 21, 202628.6028.7028.5728.6728.670.93%32,835
Jan 20, 202628.4928.5328.3428.4028.400.74%44,345
Jan 16, 202628.2128.3128.1528.1928.19-0.48%13,658
Jan 15, 202628.2528.3628.1928.3328.33-0.16%46,699
Jan 14, 202628.5228.6528.2028.3728.370.18%20,117
Jan 13, 202628.3928.4328.2828.3228.321.45%23,699
Jan 12, 202627.8427.9627.7427.9227.920.81%37,648
Jan 9, 202627.7027.8027.6427.6927.690.37%19,555
Jan 8, 202627.2627.6627.2627.5927.591.15%26,323
Jan 7, 202627.2427.2827.1327.2827.28-0.04%27,276
Jan 6, 202627.3027.4027.2427.2927.29-0.02%29,441
Jan 5, 202627.0727.3227.0727.2927.290.37%21,921
Jan 2, 202627.1127.2127.0527.1927.190.33%58,586
Dec 31, 202527.2827.4527.0727.1027.10-0.73%95,292
Dec 30, 202527.4927.4927.2627.3027.300.81%155,973
Dec 29, 202527.1127.1927.0527.0827.08-0.26%27,259
Dec 26, 202527.1927.2927.0527.1527.15-0.07%19,827
Dec 24, 202527.2527.2727.1727.1727.17-0.65%20,673
Dec 23, 202527.2527.3927.1727.3527.350.65%41,911
Dec 22, 202527.0927.1927.0427.1727.170.74%19,074
Dec 19, 202526.8826.9826.8526.9726.970.67%16,055
Dec 18, 202526.9926.9926.7326.7926.79-0.92%18,245
Dec 17, 202526.9127.0626.8927.0427.040.90%47,080
Dec 16, 202526.9126.9126.7626.8026.80-9.95%30,625
Dec 15, 202529.7829.7829.6729.7627.11-0.30%20,874
Dec 12, 202529.9629.9629.8229.8527.19-0.76%21,814
Dec 11, 202530.0130.1329.9830.0827.40-0.22%9,624
Dec 10, 202529.9530.1929.9530.1527.460.18%12,133
Dec 9, 202530.1430.1730.0230.0927.41-0.76%15,938
Dec 8, 202530.4430.4430.3130.3227.62-1.17%11,780
Dec 5, 202530.5630.8230.5630.6827.950.49%14,439
Dec 4, 202530.3930.5630.3630.5327.810.54%18,497
Dec 3, 202530.3130.4630.3130.3727.660.30%27,646
Dec 2, 202530.4330.4930.2030.2827.58-0.72%33,711
Dec 1, 202530.4530.5230.4030.5027.780.71%11,674
Nov 28, 202530.3833.4230.2830.2827.590.36%13,215
Nov 26, 202529.9630.2129.9630.1727.490.79%18,999
Nov 25, 202529.9629.9729.7929.9427.27-0.71%20,677
Nov 24, 202529.8530.1829.8530.1527.470.27%46,434
Nov 21, 202529.9930.1429.9030.0727.39-0.76%67,610
Nov 20, 202530.4730.6130.2530.3027.60-1.16%46,849
Nov 19, 202530.4230.6630.4130.6627.93-0.60%20,370
Nov 18, 202530.6130.8830.5530.8428.101.35%22,638
Nov 17, 202530.4230.4830.3430.4327.72-0.44%21,134
Nov 14, 202530.2530.6430.2530.5727.841.28%17,454
Nov 13, 202530.3430.3630.1330.1827.49-0.74%10,849
Nov 12, 202530.5630.5630.3430.4127.70-1.62%9,079
Nov 11, 202530.8130.9130.7730.9128.150.96%10,625
Nov 10, 202530.4030.6630.4030.6127.890.89%11,763
Nov 7, 202530.3330.3530.2130.3427.640.67%15,599
Nov 6, 202530.0330.1830.0330.1427.460.60%28,175
Nov 5, 202530.0530.1029.9229.9627.29-0.14%15,464
Nov 4, 202530.0830.2529.9630.0027.33-0.74%28,635
Nov 3, 202530.1930.3730.1530.2327.540.25%926,043
Oct 31, 202530.3930.3930.0530.1527.47-0.28%217,984
Oct 30, 202530.0631.7430.0630.2427.540.27%1,069,842
Oct 29, 202530.0530.2830.0530.1627.470.83%27,709
Oct 28, 202530.0130.0829.8529.9127.25-1.26%11,314
Oct 27, 202530.4430.4430.2730.2927.59-0.93%10,358
Oct 24, 202530.6930.7730.5630.5727.85-0.44%10,242
Oct 23, 202531.0131.0430.7130.7127.980.63%43,074
Oct 22, 202530.3230.5730.2530.5227.801.54%9,245
Oct 21, 202529.9430.1029.8730.0627.38-0.32%11,077
Oct 20, 202530.0030.1930.0030.1527.470.39%14,563
Oct 17, 202530.0730.1029.9530.0427.36-0.63%8,697
Oct 16, 202530.4030.4730.1830.2327.54-0.39%9,159
Oct 15, 202530.5930.5930.2330.3427.640.04%6,952
Oct 14, 202530.3031.4930.2730.3327.63-0.98%9,573
Oct 13, 202530.5430.6430.5130.6327.902.12%12,721
Oct 10, 202530.3732.1929.9430.0027.33-1.30%21,257