First Trust Alternative Absolute Return Strategy ETF (FAAR) Historical Stock Data
29.04 ↓0.09 (-0.31%)
As of April 25, 2024, 11:39am EST.
Historical Data
In the past 30 trading days, FAAR is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.11 | 29.13 | ↑$0.02 (0.09%) | 29.00 | 29.20 | 20.16K |
| 2024-04-23 | 28.73 | 28.85 | ↑$0.12 (0.42%) | 28.73 | 28.93 | 16.54K |
| 2024-04-22 | 28.89 | 28.88 | ↓$0.01 (-0.03%) | 28.85 | 28.98 | 17.58K |
| 2024-04-19 | 28.89 | 29.01 | ↑$0.12 (0.42%) | 28.83 | 29.19 | 51.75K |
| 2024-04-18 | 28.98 | 29.02 | ↑$0.04 (0.13%) | 28.51 | 29.17 | 30.85K |
| 2024-04-17 | 29.10 | 28.99 | ↓$0.11 (-0.38%) | 28.58 | 29.32 | 33.41K |
| 2024-04-16 | 29.25 | 29.22 | ↓$0.03 (-0.10%) | 29.12 | 29.32 | 27.21K |
| 2024-04-15 | 29.14 | 29.28 | ↑$0.14 (0.48%) | 29.09 | 29.31 | 31.85K |
| 2024-04-12 | 29.32 | 29.10 | ↓$0.22 (-0.75%) | 28.97 | 29.43 | 39.46K |
| 2024-04-11 | 28.95 | 29.05 | ↑$0.10 (0.35%) | 28.51 | 29.15 | 16.88K |
| 2024-04-10 | 28.92 | 29.11 | ↑$0.19 (0.66%) | 28.89 | 29.11 | 56.12K |
| 2024-04-09 | 28.95 | 28.90 | ↓$0.05 (-0.17%) | 28.90 | 29.07 | 14.45K |
| 2024-04-08 | 29.07 | 29.00 | ↓$0.07 (-0.24%) | 28.87 | 29.07 | 37.66K |
| 2024-04-05 | 29.07 | 29.04 | ↓$0.03 (-0.10%) | 29.02 | 29.16 | 137.12K |
| 2024-04-04 | 28.91 | 29.13 | ↑$0.22 (0.76%) | 28.91 | 29.13 | 44.76K |
| 2024-04-03 | 28.89 | 29.02 | ↑$0.13 (0.45%) | 28.85 | 29.02 | 50.54K |
| 2024-04-02 | 28.73 | 28.96 | ↑$0.23 (0.80%) | 28.69 | 28.96 | 32.17K |
| 2024-04-01 | 28.15 | 28.58 | ↑$0.43 (1.53%) | 28.15 | 28.78 | 146.06K |
| 2024-03-28 | 28.81 | 28.79 | ↓$0.02 (-0.07%) | 28.63 | 28.81 | 28.86K |
| 2024-03-27 | 28.56 | 28.66 | ↑$0.10 (0.35%) | 28.00 | 28.72 | 590.36K |
| 2024-03-26 | 28.73 | 28.56 | ↓$0.17 (-0.59%) | 28.56 | 28.73 | 22.15K |
| 2024-03-25 | 28.66 | 28.75 | ↑$0.09 (0.31%) | 28.44 | 28.76 | 14.57K |
| 2024-03-22 | 28.57 | 28.48 | ↓$0.09 (-0.33%) | 28.44 | 28.62 | 17.83K |
| 2024-03-21 | 28.53 | 28.57 | ↑$0.04 (0.12%) | 28.47 | 28.62 | 14.64K |
| 2024-03-20 | 28.69 | 28.69 | ↑$0.01 (0.02%) | 28.62 | 28.90 | 18.85K |
| 2024-03-19 | 28.85 | 28.78 | ↓$0.07 (-0.24%) | 28.73 | 28.87 | 16.46K |
| 2024-03-18 | 28.73 | 28.76 | ↑$0.03 (0.10%) | 28.70 | 28.88 | 54.70K |
| 2024-03-15 | 28.58 | 28.71 | ↑$0.13 (0.45%) | 28.56 | 28.71 | 12.73K |
| 2024-03-14 | 28.62 | 28.59 | ↓$0.03 (-0.10%) | 28.59 | 28.71 | 23.18K |
| 2024-03-13 | 28.56 | 28.58 | ↑$0.02 (0.06%) | 28.51 | 28.62 | 63.81K |
Create an account or log in to view more rows.
$FAAR we’re fucked tomorrow boys
$FAAR time will come
$FAAR here to raid
$FAAR the catalyst we need !
$FAAR Ride this train. You won't regret.
$FAAR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FAAR run it!
$FAAR recovery hasn’t even started yet.. imo
$FAAR is it time?
$FAAR Shorts talk the talk but cant walk the walk