First Trust Bloomberg Artificial Intelligence ETF (FAI) Stock Price

40.70 ▼ -1.46 (-3.46%)
Open: 41.90 Vol: 21.86K Day's range: 40.5975 - 41.90 Dec 12, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
FAI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 41.28▼ 41.44▼ 41.44▼ 41.92▼ 40.69▲
MA10 41.70▼ 41.67▼ 41.59▼ 41.66▼ 41.09▼
MA20 41.57▼ 41.35▼ 41.17▼ 40.90▼ 39.51▲
MA50 41.23▼ 41.13▼ 41.37▼ 41.37▼ 34.48▲
MA100 41.94▼ 41.81▼ 41.61▼ 39.60▲ N/A    
MA200 41.26▼ 40.66▲ 40.15▲ 35.27▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.127▼ -0.051▼ -0.011▼ 0.084▲ -0.161▼
RSI 45.065▼ 46.782▼ 47.071▼ 45.211▼ 58.121▲
STOCH 35.462     53.921     53.921     55.259     51.649    
WILL %R -73.248     -73.248     -73.248     -66.024     -49.850    
CCI -93.083     -83.467     -79.091     -31.170     55.262    
Latest Filters Detected On FAI
RSI $FAI RSI(14) Crossed Below 50 Set Alert
MA $FAI Price Crossed Below MA(50) Set Alert
MA $FAI Price Crossed Below MA(26) Set Alert
MA $FAI Price Crossed Below MA(13) Set Alert
MA $FAI Price Crossed Below MA(7) Set Alert
▼ BREAK $FAI Price Breaks 10 Days Low Set Alert
First Trust Bloomberg Artificial Intelligence ETF News
First Trust Bloomberg Artificial Intelligence ETF (FAI) Historical NOCP
Wednesday, November 05, 2025 01:43 PM
*Today’s High/Low is only updated during regular trading hours; and does not include trades occurring in pre-market or after-hours. Nasdaq Official Closing Price (NOCP)" is a process for identifying ...
First Trust Bloomberg Artificial Intelligence ETF (FAI) Dividend History
Thursday, December 12, 2024 09:10 AM
Data Disclaimer: The Nasdaq Indices and the Major Indices are delayed at least 1 minute. Sign up for the TradeTalks newsletter to receive your weekly dose of trading news, trends and education.
FAI historical stock data
date open high low close volume
12/12/25 41.90 41.90 40.5975 40.70 21,861
11/12/25 41.86 42.16 41.66 42.16 4,300
10/12/25 42.19 42.633 42.18 42.54 3,900
09/12/25 41.94 42.18 41.94 42.137 2,200
08/12/25 42.86 43.44 41.95 42.07 3,500
05/12/25 41.80 42.01 41.75 41.858 3,300
04/12/25 41.31 41.45 41.23 41.45 9,500
03/12/25 41.075 41.51 41.075 41.50 11,200
02/12/25 41.48 41.48 41.221 41.221 6,500
01/12/25 41.00 41.23 40.915 40.959 2,800
Quote Details
52wk Low:22.92
52wk High:44.03
Vol:21.86K
Avg Vol(3m):177.1K
1Y Chng:+28.13%
1M Chng:-6.26%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00