Skip to main content
logo
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
19.30
+0.29 (1.51%)
Jul 22, 2025, 1:41 PM - Market open

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202518.9519.0918.9219.0119.010.49%39,801
Jul 18, 202518.9819.0018.8618.9218.921.67%105,795
Jul 17, 202518.5018.6118.5018.6118.610.38%27,049
Jul 16, 202518.5018.6018.4518.5418.54-0.38%37,949
Jul 15, 202518.8018.8018.5818.6118.610.32%25,155
Jul 14, 202518.4618.5518.4418.5518.550.27%49,659
Jul 11, 202518.5418.5518.5018.5018.50-0.80%21,011
Jul 10, 202518.6418.6918.6118.6518.650.16%19,129
Jul 9, 202518.5418.6818.5418.6218.620.70%40,857
Jul 8, 202518.5518.5518.4018.4918.49-0.43%28,175
Jul 7, 202518.6318.7118.5718.5718.57-1.90%16,387
Jul 3, 202518.6718.9418.6718.9318.931.81%43,340
Jul 2, 202518.4018.6218.4018.5918.591.75%217,159
Jul 1, 202518.1518.2818.0518.2718.270.74%55,925
Jun 30, 202518.1318.1818.0518.1418.14-0.77%67,344
Jun 27, 202518.3618.4118.2718.2818.28-0.29%98,500
Jun 26, 202518.2318.4118.1718.3318.330.96%217,395
Jun 25, 202518.1818.2618.1418.1618.06-0.44%440,670
Jun 24, 202518.1018.2718.1018.2418.141.33%36,209
Jun 23, 202517.7118.0017.7118.0017.901.18%43,866
Jun 20, 202517.8217.8917.7417.7917.69-0.22%137,371
Jun 18, 202517.7917.9217.7617.8317.73-0.28%726,279
Jun 17, 202518.0618.1017.8717.8817.78-2.35%22,447
Jun 16, 202518.1918.3218.1718.3118.202.30%132,573
Jun 13, 202517.8017.9817.8017.9017.79-0.49%17,757
Jun 12, 202518.0118.0617.9317.9917.880.42%53,102
Jun 11, 202517.8717.9517.8617.9117.810.51%24,854
Jun 10, 202517.7917.8317.7217.8217.720.99%26,650
Jun 9, 202517.6317.7217.6317.6517.540.03%8,125
Jun 6, 202517.6117.6817.6117.6417.540.81%40,223
Jun 5, 202517.5717.5717.4717.5017.400.05%5,541
Jun 4, 202517.5017.5717.4917.4917.390.75%15,076
Jun 3, 202517.1517.3617.1517.3617.260.81%15,471
Jun 2, 202517.1717.2417.0917.2217.120.53%23,903
May 30, 202517.0817.1317.0117.1317.030.06%12,734
May 29, 202517.1017.1217.0317.1217.020.59%14,079
May 28, 202517.0117.0216.9517.0216.920.06%13,670
May 27, 202517.0017.0116.9717.0116.911.25%27,317
May 23, 202516.5716.8216.5716.8016.700.42%18,206
May 22, 202516.6616.7316.6216.7316.63-1.30%13,803
May 21, 202517.0817.0916.9116.9516.85-2.02%24,382
May 20, 202517.1517.3017.1517.3017.202.79%23,557
May 19, 202516.6316.8316.6316.8316.730.30%14,649
May 16, 202516.7416.7816.6916.7816.680.18%8,201
May 15, 202516.7316.7516.6716.7516.650.60%12,207
May 14, 202516.6716.7016.5816.6516.55-0.89%19,133
May 13, 202516.6716.8216.6316.8016.702.31%37,454
May 12, 202516.4016.4216.2916.4216.331.11%15,480
May 9, 202516.1116.2416.1116.2416.151.25%27,824
May 8, 202515.9816.0615.9116.0415.950.69%55,244