First Trust Bloomberg Artificial Intelligence ETF (FAI)
52.95
-0.75
(-1.40%)
USD |
NYSEARCA |
Aug 24, 16:00
53.11
+0.16
(+0.30%)
After-Hours: 20:00
FAI Price : 52.95 for Aug. 24, 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 24, 2026 | 53.45 | 53.45 | 52.78 | 52.95 | 26259.00 |
| Aug 21, 2026 | 54.04 | 54.04 | 53.33 | 53.70 | 7654.00 |
| Aug 20, 2026 | 53.60 | 53.60 | 53.13 | 53.33 | 12246.00 |
| Aug 19, 2026 | 53.96 | 53.96 | 52.85 | 53.39 | 38543.00 |
| Aug 18, 2026 | 53.94 | 53.94 | 53.38 | 53.49 | 12442.00 |
| Aug 17, 2026 | 55.50 | 55.50 | 54.71 | 54.71 | 21345.00 |
| Aug 14, 2026 | 55.99 | 55.99 | 54.95 | 55.06 | 17300.00 |
| Aug 13, 2026 | 55.27 | 55.98 | 55.19 | 55.71 | 29325.00 |
| Aug 12, 2026 | 55.21 | 55.21 | 54.82 | 54.99 | 18247.00 |
| Aug 11, 2026 | 55.18 | 55.18 | 54.16 | 54.35 | 23521.00 |
| Aug 10, 2026 | 54.85 | 55.30 | 54.46 | 54.64 | 18429.00 |
| Aug 07, 2026 | 54.54 | 54.62 | 54.18 | 54.60 | 44401.00 |
| Aug 06, 2026 | 53.16 | 54.90 | 52.70 | 53.51 | 21305.00 |
| Aug 05, 2026 | 55.98 | 55.98 | 53.82 | 53.82 | 95610.00 |
| Aug 04, 2026 | 52.50 | 54.66 | 52.50 | 54.40 | 25733.00 |
| Aug 03, 2026 | 50.76 | 56.16 | 50.76 | 52.11 | 22689.00 |
| Jul 31, 2026 | 50.86 | 50.94 | 49.86 | 50.55 | 19740.00 |
| Jul 30, 2026 | 48.23 | 50.06 | 48.10 | 49.11 | 25659.00 |
| Jul 29, 2026 | 47.91 | 48.44 | 46.87 | 46.97 | 40964.00 |
| Jul 28, 2026 | 47.51 | 48.36 | 47.00 | 47.98 | 24986.00 |
| Jul 27, 2026 | 49.65 | 49.65 | 48.24 | 48.70 | 31093.00 |
| Jul 24, 2026 | 49.55 | 49.55 | 48.51 | 48.69 | 10797.00 |
| Jul 23, 2026 | 50.00 | 50.08 | 49.11 | 49.54 | 41630.00 |
| Jul 22, 2026 | 50.71 | 50.94 | 50.51 | 50.61 | 17449.00 |
| Jul 21, 2026 | 50.77 | 51.10 | 50.61 | 51.06 | 61958.00 |
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