Quantcast

First Trust Alternative Absolute Return Strategy ETF Historical Stock Prices

FAAR 
$26.5846
*  
unch
unch
Get FAAR Alerts
*Delayed - data as of Jul. 19, 2019 9:44 ET  -  Find a broker to begin trading FAAR now
Exchange:NASDAQ

Community Rating:
View:    FAAR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:44 26.73 N/A N/A 26.5846 0
07/18/2019 26.67 26.67 26.5501 26.5846 2,280
07/17/2019 26.64 26.72 26.5909 26.63 15,952
07/16/2019 26.74 26.77 26.6 26.6 3,823
07/15/2019 26.81 26.81 26.61 26.673 11,800
07/12/2019 26.77 26.775 26.7108 26.7268 3,948
07/11/2019 26.88 26.88 26.6801 26.6801 3,380
07/10/2019 26.71 26.74 26.6607 26.6897 10,783
07/09/2019 26.69 26.7799 26.617 26.67 4,537
07/08/2019 26.785 26.785 26.66 26.66 7,217
07/05/2019 26.52 26.6667 26.52 26.6667 2,647
07/03/2019 26.61 26.729 26.57 26.6351 9,305
07/02/2019 26.74 26.7628 26.6401 26.6899 21,957
07/01/2019 26.64 26.75 26.6252 26.74 19,378
06/28/2019 26.71 26.73 26.615 26.64 3,473
06/27/2019 26.78 26.78 26.71 26.7135 5,068
06/26/2019 26.81 26.825 26.741 26.825 6,793
06/25/2019 26.8365 26.8365 26.7841 26.7841 4,043
06/24/2019 26.86 26.86 26.7483 26.8 13,963
06/21/2019 26.85 26.89 26.8001 26.85 39,933
06/20/2019 26.67 26.78 26.67 26.7678 29,809
06/19/2019 26.7 26.7 26.62 26.67 13,711
06/18/2019 26.69 26.71 26.62 26.6583 31,323
06/17/2019 26.53 26.66 26.5135 26.64 34,672
06/14/2019 26.5704 26.5833 26.53 26.5697 8,272
06/13/2019 26.5905 26.5905 26.531 26.5622 2,987
06/12/2019 26.5868 26.5868 26.5145 26.5145 3,483
06/11/2019 26.6235 26.68 26.5801 26.6101 6,425
06/10/2019 26.69 26.69 26.61 26.61 1,885
06/07/2019 26.64 26.6799 26.6 26.6799 11,336
06/06/2019 26.3675 26.55 26.3675 26.55 4,818
06/05/2019 26.4686 26.5092 26.4 26.47 5,775
06/04/2019 26.53 26.53 26.43 26.52 8,859
06/03/2019 26.6352 26.6399 26.5271 26.5271 6,993
05/31/2019 26.6282 26.631 26.55 26.6095 33,883
05/30/2019 26.6633 26.7026 26.6507 26.6681 6,142
05/29/2019 26.63 26.7092 26.61 26.6826 3,954
05/28/2019 26.7899 26.8096 26.7321 26.7664 3,629
05/24/2019 26.7865 26.7896 26.7341 26.785 5,941
05/23/2019 26.84 26.84 26.75 26.7617 12,904
05/22/2019 26.994 27 26.942 26.9584 1,410
05/21/2019 27.0417 27.0517 26.9507 27 8,385
05/20/2019 26.9841 27.0508 26.9772 27.009 5,219
05/17/2019 27.06 27.0655 27.02 27.06 3,878
05/16/2019 27.1299 27.1299 27.01 27.07 5,947
05/15/2019 26.92 27.0822 26.92 27.0727 4,122
05/14/2019 27 27 26.9339 26.9718 2,962
05/13/2019 27.0697 27.0852 26.9401 26.9401 13,853
05/10/2019 26.9925 27.03 26.9793 27 7,004
05/09/2019 26.926 26.98 26.9 26.9768 4,836
05/08/2019 26.95 26.9929 26.94 26.954 3,060
05/07/2019 26.99 26.99 26.9356 26.9599 4,650
05/06/2019 27.0675 27.12 27.061 27.0771 7,687
05/03/2019 26.984 27.09 26.984 27.0656 3,892
05/02/2019 26.98 26.98 26.91 26.9799 5,404
05/01/2019 27.1 27.17 26.98 27.03 103,083
04/30/2019 27.1 27.1292 27.0386 27.0935 24,461
04/29/2019 27.069 27.0698 26.9956 27.0242 3,762
04/26/2019 27.1 27.1 26.9608 27.019 17,258
04/25/2019 27.17 27.19 27.09 27.12 3,556
04/24/2019 27.16 27.17 27.1141 27.1657 2,882
04/23/2019 27.08 27.17 27.08 27.16 7,856
04/22/2019 27.15 27.1699 27.1077 27.144 5,032
04/18/2019 26.9801 27.0627 26.97 27.0594 447,719
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FAAR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio