NASDAQ:FAAR
First Trust Alt Abs Ret Strat ETF Price (Quote)
$28.20
+0.0048 (+0.0170%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 FAAR stock ended at $28.20. This is 0.0170% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.708% from a day low at $28.12 to a day high of $28.32. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $28.17 | $28.32 | $28.12 | $28.20 | 16 088 |
| May 03, 2024 | $28.33 | $28.33 | $28.16 | $28.20 | 28 011 |
| May 02, 2024 | $28.40 | $28.47 | $28.30 | $28.31 | 51 378 |
| May 01, 2024 | $28.72 | $28.82 | $28.46 | $28.54 | 23 322 |
| Apr 30, 2024 | $28.92 | $28.96 | $28.72 | $28.72 | 27 822 |
| Apr 29, 2024 | $29.24 | $29.30 | $29.07 | $29.15 | 22 333 |
| Apr 26, 2024 | $29.21 | $29.33 | $29.19 | $29.22 | 15 217 |
| Apr 25, 2024 | $29.12 | $29.31 | $28.67 | $29.18 | 13 232 |
| Apr 24, 2024 | $29.05 | $29.20 | $29.00 | $29.13 | 20 161 |
| Apr 23, 2024 | $28.73 | $28.93 | $28.73 | $28.85 | 16 542 |
| Apr 22, 2024 | $28.89 | $28.98 | $28.85 | $28.88 | 17 584 |
| Apr 19, 2024 | $28.89 | $29.19 | $28.83 | $29.01 | 51 753 |
| Apr 18, 2024 | $28.98 | $29.17 | $28.51 | $29.02 | 30 845 |
| Apr 17, 2024 | $29.10 | $29.32 | $28.58 | $28.99 | 33 412 |
| Apr 16, 2024 | $29.25 | $29.32 | $29.12 | $29.22 | 27 210 |
| Apr 15, 2024 | $29.14 | $29.31 | $29.09 | $29.28 | 31 851 |
| Apr 12, 2024 | $29.32 | $29.43 | $28.97 | $29.10 | 39 457 |
| Apr 11, 2024 | $28.95 | $29.15 | $28.51 | $29.05 | 16 884 |
| Apr 10, 2024 | $28.92 | $29.11 | $28.89 | $29.11 | 56 120 |
| Apr 09, 2024 | $28.95 | $29.07 | $28.90 | $28.90 | 14 454 |
| Apr 08, 2024 | $29.07 | $29.07 | $28.87 | $29.00 | 37 661 |
| Apr 05, 2024 | $29.07 | $29.16 | $29.02 | $29.04 | 137 120 |
| Apr 04, 2024 | $28.91 | $29.13 | $28.91 | $29.13 | 44 755 |
| Apr 03, 2024 | $28.89 | $29.02 | $28.85 | $29.02 | 50 532 |
| Apr 02, 2024 | $28.75 | $28.96 | $28.69 | $28.96 | 32 164 |
