First Trust Alternative Absolute Return Strategy ETF (FAAR)

NASDAQ: FAAR · Real-Time Price · USD

34.08

-0.06 (-0.16%)

At close: Apr 28, 2026, 4:00 PM EDT

34.08

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.95	34.04	33.94	34.01	-	-0.35%	14,033
Apr 27, 2026	34.01	34.23	34.00	34.13	34.13	0.58%	28,381
Apr 24, 2026	33.95	33.99	33.84	33.94	33.94	-0.31%	16,520
Apr 23, 2026	33.85	34.07	33.84	34.04	34.04	0.42%	47,729
Apr 22, 2026	33.72	34.01	33.72	33.90	33.90	0.46%	9,107
Apr 21, 2026	33.43	33.78	33.38	33.74	33.74	0.78%	15,829
Apr 20, 2026	33.56	33.59	33.47	33.48	33.48	0.07%	19,736
Apr 17, 2026	33.31	33.49	33.31	33.46	33.46	-0.83%	53,528
Apr 16, 2026	33.60	33.78	33.60	33.74	33.74	-0.01%	34,503
Apr 15, 2026	33.59	33.82	33.55	33.74	33.74	0.46%	20,462
Apr 14, 2026	33.85	33.85	33.52	33.59	33.59	-0.44%	27,300
Apr 13, 2026	33.96	34.01	33.69	33.74	33.74	0.20%	34,524
Apr 10, 2026	33.62	33.82	33.62	33.67	33.67	0.40%	36,139
Apr 9, 2026	33.58	33.64	33.40	33.53	33.53	0.40%	17,353
Apr 8, 2026	33.19	33.43	33.18	33.40	33.40	-1.80%	30,736
Apr 7, 2026	34.19	34.19	34.00	34.01	34.01	-0.11%	40,803
Apr 6, 2026	34.04	34.15	33.92	34.05	34.05	0.05%	40,621
Apr 2, 2026	33.91	34.12	33.80	34.03	34.03	1.19%	54,681
Apr 1, 2026	33.60	33.76	33.49	33.63	33.63	-0.35%	26,756
Mar 31, 2026	33.84	33.92	33.60	33.75	33.75	-0.05%	353,637
Mar 30, 2026	33.84	33.85	33.63	33.77	33.77	0.47%	203,586
Mar 27, 2026	33.45	33.68	33.45	33.61	33.61	1.35%	75,510
Mar 26, 2026	33.39	33.42	33.13	33.16	33.16	-0.19%	33,700
Mar 25, 2026	33.20	33.35	33.10	33.22	33.11	-0.59%	25,306
Mar 24, 2026	33.35	33.50	33.31	33.42	33.31	0.92%	56,460
Mar 23, 2026	33.26	33.32	33.00	33.11	33.00	-2.70%	45,054
Mar 20, 2026	33.73	34.11	33.72	34.03	33.92	1.16%	42,741
Mar 19, 2026	33.67	33.85	33.45	33.64	33.53	-0.74%	26,935
Mar 18, 2026	33.67	33.91	33.59	33.89	33.78	0.92%	42,180
Mar 17, 2026	33.57	33.63	33.45	33.58	33.47	1.08%	50,943
Mar 16, 2026	33.41	33.44	33.17	33.22	33.11	-0.88%	26,893
Mar 13, 2026	33.44	33.60	33.39	33.52	33.41	-1.02%	43,786
Mar 12, 2026	33.81	33.89	33.64	33.86	33.75	1.14%	80,454
Mar 11, 2026	32.98	33.48	31.60	33.48	33.37	1.55%	24,780
Mar 10, 2026	33.01	33.27	32.08	32.97	32.86	0.91%	24,017
Mar 9, 2026	34.03	34.34	32.48	32.67	32.57	-1.74%	69,310
Mar 6, 2026	33.23	33.51	33.17	33.25	33.14	1.79%	20,848
Mar 5, 2026	32.47	33.01	32.40	32.67	32.56	1.79%	22,588
Mar 4, 2026	31.99	32.22	31.81	32.10	31.99	1.50%	20,524
Mar 3, 2026	32.00	32.15	31.47	31.62	31.52	1.00%	11,135
Mar 2, 2026	31.26	31.41	30.95	31.31	31.21	3.57%	12,775
Feb 27, 2026	30.25	30.26	30.12	30.23	30.13	0.52%	13,719
Feb 26, 2026	29.97	30.24	29.97	30.08	29.98	0.10%	17,028
Feb 25, 2026	29.90	30.35	29.90	30.05	29.95	-0.05%	18,162
Feb 24, 2026	29.95	30.10	29.90	30.06	29.96	0.15%	15,645
Feb 23, 2026	30.04	30.11	29.92	30.02	29.92	0.55%	22,995
Feb 20, 2026	29.90	29.99	29.80	29.85	29.75	-0.43%	23,541
Feb 19, 2026	29.67	30.02	29.67	29.98	29.88	0.94%	16,048
Feb 18, 2026	29.55	29.73	29.53	29.70	29.60	1.97%	19,147
Feb 17, 2026	29.13	29.20	29.03	29.13	29.03	-0.29%	29,239
Feb 13, 2026	29.25	29.30	29.16	29.21	29.11	0.27%	14,668
Feb 12, 2026	29.45	29.45	29.08	29.13	29.03	-1.36%	14,521
Feb 11, 2026	29.55	29.59	29.43	29.53	29.44	0.51%	31,038
Feb 10, 2026	29.40	29.42	29.28	29.38	29.29	-0.47%	26,390
Feb 9, 2026	29.36	29.54	29.36	29.52	29.42	1.15%	20,134
Feb 6, 2026	29.09	29.33	29.09	29.19	29.09	0.56%	18,503
Feb 5, 2026	29.03	29.15	28.89	29.02	28.93	-1.24%	24,540
Feb 4, 2026	29.33	29.51	29.22	29.39	29.29	0.38%	15,421
Feb 3, 2026	28.98	29.30	28.12	29.28	29.18	1.00%	22,672
Feb 2, 2026	29.04	29.90	28.89	28.99	28.89	-1.45%	26,395
Jan 30, 2026	29.67	29.67	28.59	29.41	29.32	-1.45%	14,205
Jan 29, 2026	30.02	30.05	29.69	29.85	29.75	0.58%	50,075
Jan 28, 2026	29.50	29.73	29.46	29.68	29.58	0.56%	26,888
Jan 27, 2026	29.11	29.51	29.06	29.51	29.41	1.32%	18,517
Jan 26, 2026	29.10	29.28	29.06	29.13	29.03	0.81%	57,673
Jan 23, 2026	28.85	28.95	28.82	28.89	28.80	1.17%	17,218
Jan 22, 2026	28.46	28.61	28.45	28.56	28.46	-0.38%	62,925
Jan 21, 2026	28.60	28.70	28.57	28.67	28.57	0.93%	32,835
Jan 20, 2026	28.49	28.53	28.34	28.40	28.31	0.74%	44,345
Jan 16, 2026	28.21	28.31	28.15	28.19	28.10	-0.48%	13,658
Jan 15, 2026	28.25	28.36	28.19	28.33	28.23	-0.16%	46,699
Jan 14, 2026	28.52	28.65	28.20	28.37	28.28	0.18%	20,117
Jan 13, 2026	28.39	28.43	28.28	28.32	28.23	1.45%	23,699
Jan 12, 2026	27.84	27.96	27.74	27.92	27.82	0.81%	37,648
Jan 9, 2026	27.70	27.80	27.64	27.69	27.60	0.37%	19,555
Jan 8, 2026	27.26	27.66	27.26	27.59	27.50	1.15%	26,323
Jan 7, 2026	27.24	27.28	27.13	27.28	27.19	-0.04%	27,276
Jan 6, 2026	27.30	27.40	27.24	27.29	27.20	-0.02%	29,441
Jan 5, 2026	27.07	27.32	27.07	27.29	27.20	0.37%	21,921
Jan 2, 2026	27.11	27.21	27.05	27.19	27.10	0.33%	58,586
Dec 31, 2025	27.28	27.45	27.07	27.10	27.01	-0.73%	95,292
Dec 30, 2025	27.49	27.49	27.26	27.30	27.21	0.81%	155,973
Dec 29, 2025	27.11	27.19	27.05	27.08	26.99	-0.26%	27,259
Dec 26, 2025	27.19	27.29	27.05	27.15	27.06	-0.07%	19,827
Dec 24, 2025	27.25	27.27	27.17	27.17	27.08	-0.65%	20,673
Dec 23, 2025	27.25	27.39	27.17	27.35	27.26	0.65%	41,911
Dec 22, 2025	27.09	27.19	27.04	27.17	27.08	0.74%	19,074
Dec 19, 2025	26.88	26.98	26.85	26.97	26.88	0.67%	16,055
Dec 18, 2025	26.99	26.99	26.73	26.79	26.70	-0.92%	18,245
Dec 17, 2025	26.91	27.06	26.89	27.04	26.95	0.90%	47,080
Dec 16, 2025	26.91	26.91	26.76	26.80	26.71	-9.95%	30,625
Dec 15, 2025	29.78	29.78	29.67	29.76	27.02	-0.30%	20,874
Dec 12, 2025	29.96	29.96	29.82	29.85	27.10	-0.76%	21,814
Dec 11, 2025	30.01	30.13	29.98	30.08	27.31	-0.22%	9,624
Dec 10, 2025	29.95	30.19	29.95	30.15	27.37	0.18%	12,133
Dec 9, 2025	30.14	30.17	30.02	30.09	27.32	-0.76%	15,938
Dec 8, 2025	30.44	30.44	30.31	30.32	27.53	-1.17%	11,780
Dec 5, 2025	30.56	30.82	30.56	30.68	27.86	0.49%	14,439
Dec 4, 2025	30.39	30.56	30.36	30.53	27.72	0.54%	18,497
Dec 3, 2025	30.31	30.46	30.31	30.37	27.57	0.30%	27,646