First Trust Alternative Absolute Return Strat ETF (FAAR)
31.03
-0.11
(-0.34%)
USD |
NASDAQ |
Aug 25, 16:00
31.05
+0.02
(+0.05%)
After-Hours: 19:59
FAAR Price : 31.03 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 31.03 | 31.11 | 30.96 | 31.03 | 14461.00 |
| Aug 24, 2026 | 31.31 | 31.41 | 31.07 | 31.14 | 52989.00 |
| Aug 21, 2026 | 31.48 | 31.55 | 31.44 | 31.44 | 23645.00 |
| Aug 20, 2026 | 31.10 | 31.37 | 31.10 | 31.35 | 6363.00 |
| Aug 19, 2026 | 31.26 | 31.27 | 31.07 | 31.11 | 34080.00 |
| Aug 18, 2026 | 31.09 | 31.22 | 31.08 | 31.16 | 14450.00 |
| Aug 17, 2026 | 31.01 | 31.16 | 31.00 | 31.11 | 31494.00 |
| Aug 14, 2026 | 30.82 | 30.95 | 30.82 | 30.90 | 20083.00 |
| Aug 13, 2026 | 31.05 | 31.18 | 31.01 | 31.05 | 42034.00 |
| Aug 12, 2026 | 31.20 | 31.22 | 31.03 | 31.18 | 14778.00 |
| Aug 11, 2026 | 31.12 | 31.27 | 31.12 | 31.23 | 27294.00 |
| Aug 10, 2026 | 31.02 | 31.24 | 31.02 | 31.17 | 43053.00 |
| Aug 07, 2026 | 30.87 | 30.94 | 30.71 | 30.74 | 21274.00 |
| Aug 06, 2026 | 30.80 | 31.57 | 30.80 | 30.91 | 49497.00 |
| Aug 05, 2026 | 30.65 | 30.74 | 30.58 | 30.70 | 27509.00 |
| Aug 04, 2026 | 30.61 | 30.66 | 30.50 | 30.55 | 26343.00 |
| Aug 03, 2026 | 30.83 | 30.87 | 30.68 | 30.74 | 84064.00 |
| Jul 31, 2026 | 31.20 | 31.22 | 31.11 | 31.18 | 17507.00 |
| Jul 30, 2026 | 31.12 | 31.26 | 31.11 | 31.22 | 17884.00 |
| Jul 29, 2026 | 31.08 | 31.33 | 31.08 | 31.27 | 12945.00 |
| Jul 28, 2026 | 31.04 | 31.08 | 30.97 | 30.99 | 208098.0 |
| Jul 27, 2026 | 31.14 | 31.22 | 31.08 | 31.11 | 17621.00 |
| Jul 24, 2026 | 31.28 | 31.31 | 31.15 | 31.19 | 18338.00 |
| Jul 23, 2026 | 31.29 | 31.29 | 31.17 | 31.23 | 28338.00 |
| Jul 22, 2026 | 31.32 | 31.32 | 31.15 | 31.20 | 21099.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median