Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Alt (FAAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 33.95 34.10 33.90 34.03 2,329
2nd Apr 2026 (Thu) 33.95 34.10 33.90 34.03 2,329
1st Apr 2026 (Wed) 33.53 33.65 33.51 33.6286 255
31st Mar 2026 (Tue) 33.65 33.65 33.65 33.7472 146
30th Mar 2026 (Mon) 33.79 33.79 33.71 33.765 929
27th Mar 2026 (Fri) 33.55 33.55 33.55 33.606 1,134
26th Mar 2026 (Thu) 33.38 33.419 33.20 33.1581 1,072
25th Mar 2026 (Wed) 33.17 33.25 33.16 33.22 1,343
24th Mar 2026 (Tue) 33.40 33.50 33.40 33.416 1,535
23rd Mar 2026 (Mon) 33.28 33.28 33.13 33.112 103
20th Mar 2026 (Fri) 33.759 34.10 33.759 34.03 1,529
19th Mar 2026 (Thu) 33.74 33.82 33.45 33.64 2,307
18th Mar 2026 (Wed) 33.76 33.90 33.69 33.89 1,373
17th Mar 2026 (Tue) 33.53 33.62 33.47 33.58 1,510
16th Mar 2026 (Mon) 33.34 33.42 33.18 33.22 685
13th Mar 2026 (Fri) 33.54 33.60 33.45 33.515 4,377
12th Mar 2026 (Thu) 33.85 33.85 33.67 33.86 1,434
11th Mar 2026 (Wed) 32.981 33.48 32.935 33.48 419
10th Mar 2026 (Tue) 32.83 33.02 32.24 32.9703 994
9th Mar 2026 (Mon) 34.20 34.22 32.64 32.674 612
6th Mar 2026 (Fri) 33.24 33.41 33.20 33.252 461
5th Mar 2026 (Thu) 32.44 32.95 32.44 32.6675 804
4th Mar 2026 (Wed) 32.00 32.12 31.85 32.095 979
3rd Mar 2026 (Tue) 31.67 31.67 31.67 31.6223 120
2nd Mar 2026 (Mon) 31.03 31.33 31.03 31.3085 612
27th Feb 2026 (Fri) 30.16 30.26 30.12 30.23 306
26th Feb 2026 (Thu) 30.15 30.15 30.10 30.075 444
25th Feb 2026 (Wed) 30.03 30.0463 30.03 30.0463 0
24th Feb 2026 (Tue) 30.03 30.06 30.03 30.06 0
23rd Feb 2026 (Mon) 30.03 30.04 29.93 30.015 955
20th Feb 2026 (Fri) 29.92 29.92 29.86 29.8506 384
19th Feb 2026 (Thu) 29.55 29.98 29.55 29.98 220
18th Feb 2026 (Wed) 29.55 29.73 29.55 29.70 1,293
17th Feb 2026 (Tue) 29.09 29.17 29.09 29.1252 908
16th Feb 2026 (Mon) 29.26 29.26 29.16 29.2097 428
13th Feb 2026 (Fri) 29.26 29.26 29.16 29.2097 428
12th Feb 2026 (Thu) 29.139 29.139 29.139 29.13 491
11th Feb 2026 (Wed) 29.55 29.55 29.44 29.533 1,800
10th Feb 2026 (Tue) 29.41 29.42 29.34 29.3816 3,109
9th Feb 2026 (Mon) 29.49 29.54 29.49 29.5196 1,014
6th Feb 2026 (Fri) 29.09 29.329 29.09 29.185 320
5th Feb 2026 (Thu) 29.119 29.15 29.02 29.0217 342
FTSE 100 Latest
Value10,436.29
Change71.50