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
20th May 2026 (Wed) 34.16 34.21 34.07 34.0559 250
19th May 2026 (Tue) 34.23 34.32 34.15 34.29 1,958
18th May 2026 (Mon) 34.39 34.39 34.39 34.3403 0
15th May 2026 (Fri) 34.10 34.20 34.10 34.18 1,212
14th May 2026 (Thu) 34.01 34.08 34.00 34.0713 500
13th May 2026 (Wed) 34.24 34.24 33.94 34.005 888
12th May 2026 (Tue) 34.05 34.05 33.95 34.08 200
11th May 2026 (Mon) 33.88 33.90 33.85 33.88 400
8th May 2026 (Fri) 33.74 33.74 33.62 33.64 1,100
7th May 2026 (Thu) 33.46 33.54 33.45 33.56 451
6th May 2026 (Wed) 33.67 33.67 33.67 33.6009 100
5th May 2026 (Tue) 34.10 34.11 33.89 33.965 1,220
4th May 2026 (Mon) 34.21 34.22 34.19 34.23 737
1st May 2026 (Fri) 34.15 34.20 34.11 34.165 761
30th Apr 2026 (Thu) 34.00 34.19 34.00 34.33 360
29th Apr 2026 (Wed) 34.20 34.24 34.20 34.265 381
28th Apr 2026 (Tue) 34.00 34.075 34.00 34.075 0
27th Apr 2026 (Mon) 34.00 34.16 34.00 34.1306 540
24th Apr 2026 (Fri) 33.89 33.98 33.89 33.9353 800
23rd Apr 2026 (Thu) 33.91 33.95 33.91 34.04 159
22nd Apr 2026 (Wed) 33.90 34.01 33.90 33.8957 204
21st Apr 2026 (Tue) 33.659 33.77 33.659 33.74 300
20th Apr 2026 (Mon) 33.55 33.55 33.50 33.48 249
17th Apr 2026 (Fri) 33.39 33.39 33.39 33.4551 296
16th Apr 2026 (Thu) 33.72 33.75 33.70 33.735 618
15th Apr 2026 (Wed) 33.71 33.71 33.70 33.74 300
14th Apr 2026 (Tue) 33.85 33.85 33.54 33.585 600
13th Apr 2026 (Mon) 33.96 34.01 33.93 33.735 2,042
10th Apr 2026 (Fri) 33.66 33.80 33.64 33.6659 880
9th Apr 2026 (Thu) 33.62 33.62 33.44 33.5306 732
8th Apr 2026 (Wed) 33.18 33.41 33.18 33.3966 788
7th Apr 2026 (Tue) 34.06 34.12 34.01 34.0089 2,740
6th Apr 2026 (Mon) 33.95 34.11 33.95 34.0471 1,258
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
FTSE 100 Latest
Value10,443.47
Change11.13