Skip to main content
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
14.96
+0.16 (1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.7615.1014.7614.9614.961.08%79,010
Dec 19, 202414.9214.9714.8014.8014.80-38,003
Dec 18, 202415.2915.3514.8014.8014.80-2.63%101,755
Dec 17, 202415.1915.2315.1615.2015.20-0.20%55,584
Dec 16, 202415.2615.3415.2215.2315.23-0.59%101,130
Dec 13, 202415.3815.4315.3015.3215.32-0.39%33,893
Dec 12, 202415.5415.5415.3815.3815.36-1.60%24,321
Dec 11, 202415.6115.6515.5215.6315.600.58%52,689
Dec 10, 202415.6815.6915.5415.5415.51-1.08%30,292
Dec 9, 202415.7915.8615.7115.7115.680.26%40,729
Dec 6, 202415.8115.8515.6415.6715.64-0.58%30,231
Dec 5, 202415.8015.9115.7615.7615.740.46%29,290
Dec 4, 202415.8215.8615.6715.6915.66-1.31%57,093
Dec 3, 202415.9115.9615.8815.9015.87-0.72%94,679
Dec 2, 202415.9716.0715.9316.0115.99-0.72%48,323
Nov 29, 202415.9816.1315.9816.1316.101.38%15,732
Nov 27, 202415.8615.9615.8615.9115.881.02%38,650
Nov 26, 202415.8015.8715.6615.7515.72-0.88%24,872
Nov 25, 202415.8215.9315.8215.8915.861.47%36,128
Nov 22, 202415.5815.6715.5715.6615.630.58%31,193
Nov 21, 202415.5315.6215.5315.5715.540.11%71,869
Nov 20, 202415.5615.5715.4915.5515.53-0.37%25,209
Nov 19, 202415.5215.6315.5015.6115.58-1.20%79,179
Nov 18, 202415.6115.8415.6115.8015.770.96%137,824
Nov 15, 202415.7715.8615.6515.6515.620.13%191,038
Nov 14, 202415.6015.7015.6015.6315.600.51%57,537
Nov 13, 202415.5915.7115.5215.5515.520.10%114,667
Nov 12, 202415.6815.7215.3715.5315.51-2.36%90,333
Nov 11, 202416.0116.0315.9015.9115.88-0.25%63,139
Nov 8, 202416.0216.0415.8115.9515.92-1.18%94,146
Nov 7, 202416.2216.2616.0916.1416.112.06%100,676
Nov 6, 202415.8515.9115.7015.8215.79-6.20%135,393
Nov 5, 202416.6816.8616.6516.8616.830.30%16,860
Nov 4, 202416.8116.9416.7816.8116.781.31%52,059
Nov 1, 202416.7616.8016.5816.5916.57-0.29%34,792
Oct 31, 202416.6716.7016.6016.6416.61-0.54%17,647
Oct 30, 202416.7216.8416.7016.7316.70-0.07%24,665
Oct 29, 202416.9116.9116.7416.7416.71-2.04%22,232
Oct 28, 202417.1017.1317.0717.0917.060.41%45,583
Oct 25, 202417.1817.2017.0217.0216.99-0.64%35,060
Oct 24, 202417.1217.1417.0117.1317.100.82%18,141
Oct 23, 202416.9717.0716.9216.9916.96-0.23%20,879
Oct 22, 202417.0817.1417.0317.0317.00-0.99%21,269
Oct 21, 202417.2817.3417.1717.2017.17-0.81%22,114
Oct 18, 202417.2717.3417.2517.3417.310.93%18,231
Oct 17, 202417.3017.4017.1717.1817.15-14,653
Oct 16, 202417.0417.1817.0417.1817.151.30%19,857
Oct 15, 202417.1317.1616.9616.9616.93-1.68%17,551
Oct 14, 202417.2217.2817.2217.2517.22-0.12%23,687
Oct 11, 202417.1817.3117.1817.2717.240.52%29,238
Oct 10, 202417.3017.3017.1517.1817.15-1.38%21,998
Oct 9, 202417.4817.4817.4017.4217.39-26,406
Oct 8, 202417.5217.5317.4117.4217.39-1.41%24,446
Oct 7, 202417.7217.7417.5817.6717.640.86%26,170
Oct 4, 202417.5117.5617.4617.5217.490.57%12,772
Oct 3, 202417.6017.6017.4117.4217.39-1.08%15,521
Oct 2, 202417.7717.7717.6017.6117.58-1.45%23,707
Oct 1, 202418.0018.0017.7817.8717.84-0.96%34,198
Sep 30, 202418.1018.1317.9618.0418.01-0.09%31,347
Sep 27, 202418.0718.1518.0118.0618.030.17%17,534
Sep 26, 202418.0318.1317.9818.0318.000.90%27,223
Sep 25, 202418.0818.1117.8617.8717.79-0.89%36,122
Sep 24, 202418.0018.1018.0018.0317.950.84%44,265
Sep 23, 202417.9117.9417.8717.8817.800.62%32,661
Sep 20, 202417.7817.7817.6617.7717.70-0.11%18,515
Sep 19, 202417.7417.7917.6617.7917.720.97%20,210
Sep 18, 202417.6417.8517.6017.6217.54-0.06%30,047
Sep 17, 202417.6117.7017.5917.6317.560.06%26,180
Sep 16, 202417.4817.6217.4617.6217.550.69%50,345
Sep 13, 202417.4017.5517.4017.5017.431.39%33,159
Sep 12, 202417.1017.2617.0817.2617.190.94%21,333
Sep 11, 202416.8317.1016.8117.1017.032.48%63,448
Sep 10, 202416.6616.6916.5416.6916.620.14%17,654
Sep 9, 202416.6716.7216.6616.6616.59-0.05%30,074
Sep 6, 202416.8916.9416.6216.6716.60-1.36%27,684
Sep 5, 202416.8017.0616.8016.9016.831.08%34,683
Sep 4, 202416.6616.7916.6616.7216.650.78%32,471
Sep 3, 202416.8716.8816.5616.5916.52-2.33%46,218
Aug 30, 202417.0317.0816.9016.9916.910.56%48,282
Aug 29, 202416.9417.0016.8916.8916.82-0.41%23,851
Aug 28, 202417.0417.0416.8816.9616.89-0.62%13,383
Aug 27, 202417.0117.0817.0017.0716.990.32%12,666
Aug 26, 202417.0517.0616.9917.0116.94-0.23%16,594
Aug 23, 202416.7917.0716.7917.0516.982.03%31,834
Aug 22, 202416.8716.8716.6816.7116.64-1.12%68,292
Aug 21, 202416.8516.9016.8216.9016.830.42%31,056
Aug 20, 202416.9216.9216.8116.8316.76-1.06%20,418
Aug 19, 202416.9617.0216.9617.0116.940.83%17,115
Aug 16, 202416.8316.9116.8216.8716.80-0.12%36,080
Aug 15, 202416.9716.9916.8816.8916.820.06%32,994
Aug 14, 202416.9216.9516.8416.8816.81-0.71%34,767
Aug 13, 202416.8217.0016.8117.0016.932.29%66,286
Aug 12, 202416.7216.7316.5616.6216.55-0.78%23,463
Aug 9, 202416.7316.7916.6716.7516.680.06%16,253
Aug 8, 202416.5316.7816.5316.7416.671.92%35,315
Aug 7, 202416.7116.7816.4216.4216.360.82%14,319
Aug 6, 202416.1516.4316.0616.2916.221.05%163,737
Aug 5, 202416.0716.2216.0016.1216.05-3.01%25,735
Aug 2, 202416.7716.7816.5716.6216.55-0.95%30,892
Aug 1, 202416.9617.0516.6916.7816.71-1.81%40,501