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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.9	29.85	29.85	29.99	29.8	23,541
February 19, 2026	29.67	29.98	29.98	30.02	29.67	16,048
February 18, 2026	29.55	29.7	29.7	29.73	29.53	19,147
February 17, 2026	29.13	29.13	29.13	29.2	29.03	29,239
February 13, 2026	29.25	29.21	29.21	29.3	29.16	14,700
February 12, 2026	29.45	29.13	29.13	29.45	29.08	14,521
February 11, 2026	29.55	29.53	29.53	29.58	29.43	31,038
February 10, 2026	29.4	29.38	29.38	29.42	29.28	26,400
February 09, 2026	29.36	29.52	29.52	29.54	29.36	20,134
February 06, 2026	29.09	29.19	29.19	29.33	29.09	18,503
February 05, 2026	29.03	29.02	29.02	29.15	28.89	24,540
February 04, 2026	29.33	29.38	29.38	29.51	29.22	15,421
February 03, 2026	28.98	29.27	29.27	29.3	28.12	22,700
February 02, 2026	29.04	28.99	28.99	29.9	28.89	26,400
January 30, 2026	29.67	29.41	29.41	29.67	28.59	14,205
January 29, 2026	30.02	29.85	29.85	30.05	29.69	50,100
January 28, 2026	29.54	29.68	29.68	29.73	29.46	19,504
January 27, 2026	29.11	29.51	29.51	29.51	29.06	18,517
January 26, 2026	29.1	29.12	29.12	29.28	29.06	57,700
January 23, 2026	28.85	28.89	28.89	28.95	28.82	17,218
January 22, 2026	28.46	28.56	28.56	28.61	28.45	62,925
January 21, 2026	28.6	28.67	28.67	28.7	28.57	32,835
January 20, 2026	28.49	28.4	28.4	28.53	28.34	44,345
January 16, 2026	28.21	28.19	28.19	28.31	28.15	13,700
January 15, 2026	28.25	28.33	28.33	28.36	28.19	46,700
January 14, 2026	28.52	28.37	28.37	28.65	28.2	20,117
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

First Trust Alternative Absolute Return Strategy ETF (FAAR) NASDAQ