First Trust Alternative Absolute Return Strategy ETF (FAAR) Historical Stock Data
30.00 ↑0.17 (0.57%)
As of January 30, 2023, 9:30am EST.
Historical Data
In the past 30 trading days, FAAR is up 0.26% a day on average. There have been 19 days where First Trust Alternative Absolute Return Strategy ETF closed green and 11 days where FAAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 29.98 | 29.83 | ↓$0.15 (-0.50%) | 29.82 | 29.98 | 36.51K |
| 2023-01-26 | 30.01 | 30.02 | ↑$0.01 (0.03%) | 29.87 | 30.03 | 24.64K |
| 2023-01-25 | 29.59 | 29.71 | ↑$0.11 (0.39%) | 29.54 | 29.79 | 33.09K |
| 2023-01-24 | 29.65 | 29.70 | ↑$0.05 (0.17%) | 29.57 | 29.78 | 21.90K |
| 2023-01-23 | 29.66 | 29.71 | ↑$0.05 (0.17%) | 29.53 | 29.71 | 37.39K |
| 2023-01-20 | 29.85 | 29.75 | ↓$0.10 (-0.34%) | 29.65 | 29.85 | 163.73K |
| 2023-01-19 | 29.80 | 29.79 | ↓$0.01 (-0.05%) | 29.79 | 29.96 | 12.71K |
| 2023-01-18 | 29.86 | 29.81 | ↓$0.05 (-0.17%) | 29.77 | 30.00 | 166.68K |
| 2023-01-17 | 29.90 | 29.99 | ↑$0.09 (0.30%) | 29.81 | 30.07 | 34.78K |
| 2023-01-13 | 29.89 | 29.96 | ↑$0.07 (0.23%) | 29.80 | 29.97 | 32.05K |
| 2023-01-12 | 29.49 | 29.75 | ↑$0.26 (0.88%) | 29.49 | 29.93 | 45.18K |
| 2023-01-11 | 29.70 | 29.62 | ↓$0.08 (-0.27%) | 29.54 | 29.80 | 30.10K |
| 2023-01-10 | 29.50 | 29.66 | ↑$0.16 (0.54%) | 29.43 | 29.66 | 21.88K |
| 2023-01-09 | 29.50 | 29.35 | ↓$0.15 (-0.51%) | 29.33 | 29.50 | 41.79K |
| 2023-01-06 | 29.31 | 29.33 | ↑$0.02 (0.07%) | 28.84 | 29.41 | 47.80K |
| 2023-01-05 | 29.48 | 29.40 | ↓$0.08 (-0.27%) | 29.23 | 29.63 | 60.67K |
| 2023-01-04 | 29.41 | 29.40 | ↓$0.02 (-0.05%) | 29.04 | 29.53 | 131.45K |
| 2023-01-03 | 29.69 | 29.60 | ↓$0.09 (-0.30%) | 29.43 | 29.77 | 67.50K |
| 2022-12-30 | 29.94 | 29.88 | ↓$0.06 (-0.20%) | 29.73 | 30.04 | 85.56K |
| 2022-12-29 | 29.77 | 29.82 | ↑$0.05 (0.15%) | 29.49 | 29.91 | 113.64K |
| 2022-12-28 | 29.85 | 29.90 | ↑$0.05 (0.17%) | 29.67 | 31.12 | 325.34K |
| 2022-12-27 | 29.05 | 29.78 | ↑$0.72 (2.50%) | 29.05 | 29.87 | 47.51K |
| 2022-12-23 | 29.44 | 29.44 | ↑$0.00 (0.00%) | 29.44 | 29.86 | 24K |
| 2022-12-22 | 29.45 | 29.49 | ↑$0.04 (0.14%) | 29.28 | 29.52 | 18.11K |
| 2022-12-21 | 29.13 | 29.43 | ↑$0.30 (1.03%) | 29.08 | 29.43 | 47.65K |
| 2022-12-20 | 29.02 | 29.21 | ↑$0.19 (0.65%) | 29.01 | 29.23 | 24.61K |
| 2022-12-19 | 29.01 | 28.93 | ↓$0.08 (-0.28%) | 28.93 | 29.34 | 22.44K |
| 2022-12-16 | 28.98 | 29.09 | ↑$0.11 (0.38%) | 28.91 | 29.17 | 150.06K |
| 2022-12-15 | 28.61 | 29.00 | ↑$0.39 (1.36%) | 28.61 | 29.24 | 24.35K |
| 2022-12-14 | 30.04 | 30.52 | ↑$0.48 (1.60%) | 30.04 | 31.06 | 50.61K |
Create an account or log in to view more rows.
$FAAR bounce back baby
$FAAR let’s ride
$FAAR Markets about as efficient as a retirement home
$FAAR now is the time to slap that ask!!!
$FAAR The squeeze is coming
$FAAR Buy the dip.
$FAAR buy and hold and get rewarded
$FAAR omg lol
$FAAR love cooking these little bears on here
$FAAR weak