First Trust Alternative A... (FAAR)
NASDAQ: FAAR
· Real-Time Price · USD
30.24
-0.24 (-0.77%)
At close: Oct 01, 2025, 3:50 PM
FAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.24 | 30.52 | 30.24 | 30.48 | 30.48 | 0.00% | 15,350 |
| Sep 29, 2025 | 30.75 | 30.75 | 30.39 | 30.48 | 30.48 | -1.36% | 31,535 |
| Sep 26, 2025 | 30.81 | 31.06 | 30.81 | 30.90 | 30.90 | 0.98% | 9,000 |
| Sep 25, 2025 | 30.36 | 30.60 | 30.36 | 30.60 | 30.60 | -0.42% | 17,600 |
| Sep 24, 2025 | 30.57 | 30.79 | 30.51 | 30.73 | 30.55 | 1.15% | 12,802 |
| Sep 23, 2025 | 30.57 | 30.60 | 30.37 | 30.38 | 30.21 | 0.00% | 19,500 |
| Sep 22, 2025 | 30.28 | 30.45 | 30.26 | 30.38 | 30.21 | 1.03% | 13,000 |
| Sep 19, 2025 | 30.07 | 30.13 | 30.02 | 30.07 | 29.89 | -0.33% | 7,200 |
| Sep 18, 2025 | 30.12 | 30.22 | 30.02 | 30.17 | 30.00 | 0.33% | 15,200 |
| Sep 17, 2025 | 30.15 | 30.21 | 30.05 | 30.07 | 29.90 | -1.15% | 11,500 |
| Sep 16, 2025 | 30.43 | 30.53 | 30.39 | 30.42 | 30.24 | -0.29% | 12,210 |
| Sep 15, 2025 | 30.40 | 30.57 | 30.37 | 30.51 | 30.33 | 1.33% | 11,900 |
| Sep 12, 2025 | 30.40 | 30.40 | 30.09 | 30.11 | 29.94 | 0.00% | 10,737 |
| Sep 11, 2025 | 30.06 | 30.18 | 30.02 | 30.11 | 29.93 | -0.56% | 36,800 |
| Sep 10, 2025 | 30.18 | 30.37 | 30.18 | 30.28 | 30.11 | 0.83% | 11,441 |
| Sep 9, 2025 | 30.08 | 30.16 | 29.96 | 30.03 | 29.85 | 0.33% | 7,600 |
| Sep 8, 2025 | 29.95 | 30.09 | 29.86 | 29.93 | 29.76 | 0.07% | 9,615 |
| Sep 5, 2025 | 29.80 | 29.95 | 29.75 | 29.91 | 29.74 | -0.30% | 8,241 |
| Sep 4, 2025 | 30.01 | 30.20 | 29.96 | 30.00 | 29.83 | -0.63% | 13,000 |
| Sep 3, 2025 | 30.20 | 30.32 | 30.13 | 30.19 | 30.01 | -0.30% | 8,800 |
Page 1 of 118