First Trust Alternative Absolute Return Strategy ETF (FAAR) Historical Stock Data
30.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAAR is up 0.10% a day on average. There have been 18 days where First Trust Alternative Absolute Return Strategy ETF closed green and 12 days where FAAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 30.56 | 30.68 | ↑$0.12 (0.39%) | 30.56 | 30.82 | 11.72K |
| 2025-12-04 | 30.36 | 30.53 | ↑$0.17 (0.56%) | 30.36 | 30.54 | 16.07K |
| 2025-12-03 | 30.31 | 30.36 | ↑$0.05 (0.18%) | 30.31 | 30.46 | 14.59K |
| 2025-12-02 | 30.43 | 30.28 | ↓$0.16 (-0.51%) | 30.20 | 30.49 | 31.13K |
| 2025-12-01 | 30.45 | 30.50 | ↑$0.05 (0.15%) | 30.40 | 30.52 | 9.15K |
| 2025-11-28 | 30.38 | 30.28 | ↓$0.10 (-0.33%) | 30.28 | 33.42 | 12.09K |
| 2025-11-26 | 29.96 | 30.17 | ↑$0.21 (0.70%) | 29.96 | 30.21 | 18.93K |
| 2025-11-25 | 29.96 | 29.94 | ↓$0.03 (-0.08%) | 29.79 | 29.97 | 20.68K |
| 2025-11-24 | 29.93 | 30.15 | ↑$0.22 (0.74%) | 29.91 | 30.16 | 46.39K |
| 2025-11-21 | 29.99 | 30.07 | ↑$0.08 (0.27%) | 29.90 | 30.14 | 67.60K |
| 2025-11-20 | 30.47 | 30.30 | ↓$0.17 (-0.56%) | 30.25 | 30.61 | 44.98K |
| 2025-11-19 | 30.42 | 30.66 | ↑$0.23 (0.77%) | 30.41 | 30.66 | 19.37K |
| 2025-11-18 | 30.61 | 30.84 | ↑$0.23 (0.75%) | 30.55 | 30.88 | 19.47K |
| 2025-11-17 | 30.42 | 30.43 | ↑$0.01 (0.03%) | 30.39 | 30.48 | 21.12K |
| 2025-11-14 | 30.25 | 30.57 | ↑$0.32 (1.04%) | 30.25 | 30.64 | 12.39K |
| 2025-11-13 | 30.34 | 30.18 | ↓$0.16 (-0.51%) | 30.14 | 30.36 | 9.44K |
| 2025-11-12 | 30.56 | 30.41 | ↓$0.15 (-0.49%) | 30.34 | 30.56 | 7.47K |
| 2025-11-11 | 30.81 | 30.91 | ↑$0.10 (0.31%) | 30.77 | 30.91 | 9.87K |
| 2025-11-10 | 30.40 | 30.61 | ↑$0.21 (0.69%) | 30.40 | 30.66 | 10.77K |
| 2025-11-07 | 30.33 | 30.34 | ↑$0.01 (0.04%) | 30.21 | 30.35 | 11.61K |
| 2025-11-06 | 30.03 | 30.14 | ↑$0.11 (0.37%) | 30.03 | 30.18 | 28.18K |
| 2025-11-05 | 30.05 | 29.96 | ↓$0.09 (-0.30%) | 29.92 | 30.10 | 14.09K |
| 2025-11-04 | 30.08 | 30.00 | ↓$0.08 (-0.27%) | 29.96 | 30.25 | 22.57K |
| 2025-11-03 | 30.19 | 30.23 | ↑$0.04 (0.12%) | 30.15 | 30.37 | 0.90M |
| 2025-10-31 | 30.39 | 30.15 | ↓$0.24 (-0.79%) | 30.05 | 30.39 | 215.65K |
| 2025-10-30 | 30.06 | 30.24 | ↑$0.18 (0.58%) | 30.06 | 31.74 | 1.02M |
| 2025-10-29 | 30.05 | 30.16 | ↑$0.11 (0.35%) | 30.05 | 30.28 | 27.68K |
| 2025-10-28 | 30.01 | 29.91 | ↓$0.10 (-0.34%) | 29.85 | 30.08 | 11.04K |
| 2025-10-27 | 30.44 | 30.29 | ↓$0.15 (-0.49%) | 30.27 | 30.44 | 10.35K |
| 2025-10-24 | 30.69 | 30.57 | ↓$0.12 (-0.38%) | 30.57 | 30.77 | 10.13K |
Create an account or log in to view more rows.
$FAAR let’s buy NOW!!!
$FAAR longer we hold
more pressure on the shorts
$FAAR Wish I shorted
$FAAR lets see if it can hold the line
$FAAR Bears always win...
Bulls have to be forever bagholders....
$FAAR buy and HODL
$FAAR recovery hasn’t even started yet.. imo
$FAAR the future is so bright .. I gotta wear shades..
$FAAR Slapping that ask today
$FAAR Starting a small position