Skip to main content
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
17.64
+0.14 (0.80%)
Jun 6, 2025, 4:00 PM - Market closed

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.6117.6817.6117.6417.640.81%40,223
Jun 5, 202517.5717.5717.4717.5017.500.05%5,541
Jun 4, 202517.5017.5717.4917.4917.490.75%15,076
Jun 3, 202517.1517.3617.1517.3617.360.81%15,471
Jun 2, 202517.1717.2417.0917.2217.220.53%23,903
May 30, 202517.0817.1317.0117.1317.130.06%12,734
May 29, 202517.1017.1217.0317.1217.120.59%14,079
May 28, 202517.0117.0216.9517.0217.020.06%13,670
May 27, 202517.0017.0116.9717.0117.011.25%27,317
May 23, 202516.5716.8216.5716.8016.800.42%18,206
May 22, 202516.6616.7316.6216.7316.73-1.30%13,803
May 21, 202517.0817.0916.9116.9516.95-2.02%24,382
May 20, 202517.1517.3017.1517.3017.302.79%23,557
May 19, 202516.6316.8316.6316.8316.830.30%14,649
May 16, 202516.7416.7816.6916.7816.780.18%8,201
May 15, 202516.7316.7516.6716.7516.750.60%12,207
May 14, 202516.6716.7016.5816.6516.65-0.89%19,133
May 13, 202516.6716.8216.6316.8016.802.31%37,454
May 12, 202516.4016.4216.2916.4216.421.11%15,480
May 9, 202516.1116.2416.1116.2416.241.25%27,824
May 8, 202515.9816.0615.9116.0416.040.69%55,244
May 7, 202515.9515.9715.8615.9315.93-0.74%8,559
May 6, 202515.9716.0915.9716.0516.050.89%19,851
May 5, 202515.9015.9215.8615.9115.910.51%21,807
May 2, 202515.8115.8815.8015.8315.830.86%27,899
May 1, 202515.7615.8715.6815.6915.69-0.11%46,820
Apr 30, 202515.6515.7215.5515.7115.71-0.20%34,106
Apr 29, 202515.7615.8015.7115.7415.74-0.39%23,318
Apr 28, 202515.6715.8815.6715.8015.800.55%10,686
Apr 25, 202515.5115.7115.5115.7115.710.80%15,459
Apr 24, 202515.4615.6815.4115.5915.591.58%59,732
Apr 23, 202515.5715.5815.3015.3515.35-0.41%34,884
Apr 22, 202515.2715.4515.2615.4115.411.45%22,851
Apr 21, 202515.2515.3115.0715.1915.19-0.65%111,477
Apr 17, 202515.2015.3915.2015.2915.291.19%37,997
Apr 16, 202515.0815.2415.0815.1115.110.07%65,534
Apr 15, 202515.1015.2515.0615.1015.100.40%117,789
Apr 14, 202515.0015.1614.9915.0415.040.97%156,534
Apr 11, 202514.6414.9614.6114.9014.903.44%64,683
Apr 10, 202514.5214.5514.1614.4014.40-0.69%26,844
Apr 9, 202513.6614.5813.6214.5014.506.15%50,694
Apr 8, 202514.2014.2713.5113.6613.66-1.23%108,528
Apr 7, 202513.8114.3813.6413.8313.83-2.74%34,187
Apr 4, 202514.6914.9414.2214.2214.22-7.00%151,093
Apr 3, 202515.2715.5315.2215.2915.290.39%142,855
Apr 2, 202515.0315.2815.0315.2315.231.24%27,869
Apr 1, 202515.0415.0814.9815.0515.050.23%10,326
Mar 31, 202515.0115.0414.9315.0115.01-1.52%22,663
Mar 28, 202515.3215.3615.2215.2415.24-1.03%15,241
Mar 27, 202515.3915.5015.3915.4015.40-0.06%19,189