First Trust Alternative Absolute Return Strategy ETF - FAAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.46	28.32	28.32	28.46	28.25	21,994
January 12, 2026	27.84	27.92	27.92	27.96	27.74	37,648
January 09, 2026	27.7	27.69	27.69	27.8	27.64	19,600
January 08, 2026	27.26	27.59	27.59	27.66	27.26	26,323
January 07, 2026	27.24	27.28	27.28	27.28	27.13	27,300
January 06, 2026	27.3	27.29	27.29	27.4	27.24	29,441
January 05, 2026	27.07	27.29	27.29	27.32	27.07	21,921
January 02, 2026	27.11	27.19	27.19	27.21	27.05	58,600
December 31, 2025	27.28	27.1	27.1	27.45	27.07	95,300
December 30, 2025	27.49	27.3	27.3	27.49	27.26	156,000
December 29, 2025	27.11	27.08	27.08	27.19	27.05	27,300
December 26, 2025	27.19	27.15	27.15	27.29	27.05	19,827
December 24, 2025	27.25	27.17	27.17	27.27	27.17	20,700
December 23, 2025	27.25	27.35	27.35	27.39	27.17	41,911
December 22, 2025	27.09	27.17	27.17	27.19	27.04	19,073
December 19, 2025	26.88	26.97	26.97	26.98	26.85	16,100
December 18, 2025	26.99	26.79	26.79	26.99	26.73	18,245
December 17, 2025	26.91	27.04	27.04	27.06	26.89	47,100
December 16, 2025	26.91	26.8	26.8	26.91	26.76	30,625
December 15, 2025	29.78	29.76	27.11	29.78	29.67	20,900
December 12, 2025	29.96	29.85	27.19	29.96	29.82	21,814
December 11, 2025	30.01	30.08	27.4	30.13	29.98	9,624
December 10, 2025	29.95	30.15	27.46	30.19	29.95	12,133
December 09, 2025	30.14	30.09	27.41	30.17	30.02	15,938
December 08, 2025	30.44	30.32	27.62	30.44	30.31	11,800
December 05, 2025	30.56	30.68	30.68	30.82	30.56	14,439
December 04, 2025	30.39	30.53	30.53	30.56	30.36	18,497
December 03, 2025	30.31	30.36	30.36	30.46	30.31	27,646
December 02, 2025	30.43	30.28	30.28	30.49	30.2	33,711
December 01, 2025	30.45	30.5	30.5	30.52	30.4	11,700
November 28, 2025	30.38	30.28	30.28	33.42	30.28	13,215
November 26, 2025	29.96	30.17	30.17	30.21	29.96	19,000
November 25, 2025	29.96	29.94	29.94	29.97	29.79	20,700
November 24, 2025	29.85	30.15	30.15	30.18	29.85	46,434
November 21, 2025	29.99	30.07	30.07	30.14	29.9	67,610
November 20, 2025	30.47	30.3	30.3	30.61	30.25	46,849
November 19, 2025	30.42	30.66	30.66	30.66	30.41	20,400
November 18, 2025	30.61	30.84	30.84	30.88	30.55	22,638
November 17, 2025	30.42	30.43	30.43	30.48	30.34	21,134
November 14, 2025	30.25	30.57	30.57	30.64	30.25	17,500
November 13, 2025	30.34	30.18	30.18	30.36	30.13	10,849
November 12, 2025	30.56	30.41	30.41	30.56	30.34	9,100
November 11, 2025	30.81	30.91	30.91	30.91	30.77	10,625
November 10, 2025	30.4	30.61	30.61	30.66	30.4	11,800
November 07, 2025	30.33	30.34	30.34	30.35	30.21	15,600
November 06, 2025	30.03	30.14	30.14	30.18	30.03	28,200
November 05, 2025	30.05	29.96	29.96	30.1	29.92	15,500
November 04, 2025	30.08	30	30	30.25	29.96	28,635
November 03, 2025	30.19	30.23	30.23	30.37	30.15	926,043
October 31, 2025	30.39	30.15	30.15	30.39	30.05	218,000
October 30, 2025	30.06	30.24	30.24	31.74	30.06	1.07M
October 29, 2025	30.05	30.16	30.16	30.28	30.05	27,709
October 28, 2025	30.01	29.91	29.91	30.08	29.85	11,314
October 27, 2025	30.44	30.29	30.29	30.44	30.27	10,400
October 24, 2025	30.69	30.57	30.57	30.77	30.56	10,242
October 23, 2025	31.01	30.71	30.71	31.04	30.71	43,100
October 22, 2025	30.32	30.52	30.52	30.57	30.25	9,245
October 21, 2025	29.94	30.06	30.06	30.1	29.86	11,100
October 20, 2025	30	30.15	30.15	30.19	30	14,600
October 17, 2025	30.07	30.04	30.04	30.1	29.95	8,700

First Trust Alternative Absolute Return Strategy ETF (FAAR) NASDAQ