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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.4	30.23	30.23	30.47	30.18	9,200
October 15, 2025	30.59	30.34	30.34	30.59	30.23	7,000
October 14, 2025	30.3	30.33	30.33	31.49	30.26	9,600
October 13, 2025	30.54	30.63	30.63	30.64	30.51	12,721
October 10, 2025	30.37	30	30	32.19	29.94	21,300
October 09, 2025	30.66	30.39	30.39	30.66	30.36	9,525
October 08, 2025	30.47	30.55	30.55	30.67	30.47	11,314
October 07, 2025	30.25	30.37	30.37	30.42	30.13	11,816
October 06, 2025	30.23	30.36	30.36	30.39	30.23	18,541
October 03, 2025	30.08	30.19	30.19	30.25	29.98	13,300
October 02, 2025	30.02	29.86	29.86	30.02	29.74	19,000
October 01, 2025	30.35	30.21	30.21	30.53	30.17	19,805
September 30, 2025	30.24	30.48	30.48	30.52	30.24	15,400
September 29, 2025	30.75	30.48	30.48	30.75	30.39	31,535
September 26, 2025	30.81	30.9	30.9	31.06	30.81	9,000
September 25, 2025	30.36	30.6	30.6	30.6	30.36	17,600
September 24, 2025	30.57	30.73	30.55	30.79	30.51	12,802
September 23, 2025	30.57	30.38	30.21	30.6	30.37	19,500
September 22, 2025	30.28	30.38	30.21	30.45	30.26	13,000
September 19, 2025	30.07	30.07	29.89	30.13	30.02	7,200
September 18, 2025	30.12	30.17	30	30.22	30.02	15,200
September 17, 2025	30.13	30.07	30.07	30.17	30.05	11,453
September 16, 2025	30.43	30.42	30.42	30.53	30.39	12,210
September 15, 2025	30.4	30.51	30.51	30.57	30.37	11,993
September 12, 2025	30.4	30.11	30.11	30.4	30.09	10,737
September 11, 2025	30.06	30.11	30.11	30.18	30.02	36,800

First Trust Alternative Absolute Return Strategy ETF (FAAR) NASDAQ