Skip to main content
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
15.80
+0.15 (0.96%)
Nov 18, 2024, 3:59 PM EST - Market closed

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202415.6115.8415.6115.8015.800.96%137,824
Nov 15, 202415.7715.8615.6515.6515.650.13%191,038
Nov 14, 202415.6015.7015.6015.6315.630.51%57,537
Nov 13, 202415.5915.7115.5215.5515.550.10%114,667
Nov 12, 202415.6815.7215.3715.5315.53-2.36%90,333
Nov 11, 202416.0116.0315.9015.9115.91-0.25%63,139
Nov 8, 202416.0216.0415.8115.9515.95-1.18%94,146
Nov 7, 202416.2216.2616.0916.1416.142.06%100,676
Nov 6, 202415.8515.9115.7015.8215.82-6.20%135,393
Nov 5, 202416.6816.8616.6516.8616.860.30%16,860
Nov 4, 202416.8116.9416.7816.8116.811.31%52,059
Nov 1, 202416.7616.8016.5816.5916.59-0.29%34,792
Oct 31, 202416.6716.7016.6016.6416.64-0.54%17,647
Oct 30, 202416.7216.8416.7016.7316.73-0.07%24,665
Oct 29, 202416.9116.9116.7416.7416.74-2.04%22,232
Oct 28, 202417.1017.1317.0717.0917.090.41%45,583
Oct 25, 202417.1817.2017.0217.0217.02-0.64%35,060
Oct 24, 202417.1217.1417.0117.1317.130.82%18,141
Oct 23, 202416.9717.0716.9216.9916.99-0.23%20,879
Oct 22, 202417.0817.1417.0317.0317.03-0.99%21,269
Oct 21, 202417.2817.3417.1717.2017.20-0.81%22,114
Oct 18, 202417.2717.3417.2517.3417.340.93%18,231
Oct 17, 202417.3017.4017.1717.1817.18-14,653
Oct 16, 202417.0417.1817.0417.1817.181.30%19,857
Oct 15, 202417.1317.1616.9616.9616.96-1.68%17,551
Oct 14, 202417.2217.2817.2217.2517.25-0.12%23,687
Oct 11, 202417.1817.3117.1817.2717.270.52%29,238
Oct 10, 202417.3017.3017.1517.1817.18-1.38%21,998
Oct 9, 202417.4817.4817.4017.4217.42-26,406
Oct 8, 202417.5217.5317.4117.4217.42-1.41%24,446
Oct 7, 202417.7217.7417.5817.6717.670.86%26,170
Oct 4, 202417.5117.5617.4617.5217.520.57%12,772
Oct 3, 202417.6017.6017.4117.4217.42-1.08%15,521
Oct 2, 202417.7717.7717.6017.6117.61-1.45%23,707
Oct 1, 202418.0018.0017.7817.8717.87-0.96%34,198
Sep 30, 202418.1018.1317.9618.0418.04-0.09%31,347
Sep 27, 202418.0718.1518.0118.0618.060.17%17,534
Sep 26, 202418.0318.1317.9818.0318.030.90%27,223
Sep 25, 202418.0818.1117.8617.8717.82-0.89%36,122
Sep 24, 202418.0018.1018.0018.0317.980.84%44,265
Sep 23, 202417.9117.9417.8717.8817.830.62%32,661
Sep 20, 202417.7817.7817.6617.7717.72-0.11%18,515
Sep 19, 202417.7417.7917.6617.7917.740.97%20,210
Sep 18, 202417.6417.8517.6017.6217.57-0.06%30,047
Sep 17, 202417.6117.7017.5917.6317.580.06%26,180
Sep 16, 202417.4817.6217.4617.6217.570.69%50,345
Sep 13, 202417.4017.5517.4017.5017.461.39%33,159
Sep 12, 202417.1017.2617.0817.2617.220.94%21,333
Sep 11, 202416.8317.1016.8117.1017.062.48%63,448
Sep 10, 202416.6616.6916.5416.6916.640.14%17,654
Sep 9, 202416.6716.7216.6616.6616.62-0.05%30,074
Sep 6, 202416.8916.9416.6216.6716.63-1.36%27,684
Sep 5, 202416.8017.0616.8016.9016.861.08%34,683
Sep 4, 202416.6616.7916.6616.7216.680.78%32,471
Sep 3, 202416.8716.8816.5616.5916.55-2.33%46,218
Aug 30, 202417.0317.0816.9016.9916.940.56%48,282
Aug 29, 202416.9417.0016.8916.8916.85-0.41%23,851
Aug 28, 202417.0417.0416.8816.9616.92-0.62%13,383
Aug 27, 202417.0117.0817.0017.0717.020.32%12,666
Aug 26, 202417.0517.0616.9917.0116.97-0.23%16,594
Aug 23, 202416.7917.0716.7917.0517.012.03%31,834
Aug 22, 202416.8716.8716.6816.7116.67-1.12%68,292
Aug 21, 202416.8516.9016.8216.9016.860.42%31,056
Aug 20, 202416.9216.9216.8116.8316.79-1.06%20,418
Aug 19, 202416.9617.0216.9617.0116.970.83%17,115
Aug 16, 202416.8316.9116.8216.8716.83-0.12%36,080
Aug 15, 202416.9716.9916.8816.8916.850.06%32,994
Aug 14, 202416.9216.9516.8416.8816.84-0.71%34,767
Aug 13, 202416.8217.0016.8117.0016.962.29%66,286
Aug 12, 202416.7216.7316.5616.6216.58-0.78%23,463
Aug 9, 202416.7316.7916.6716.7516.710.06%16,253
Aug 8, 202416.5316.7816.5316.7416.701.92%35,315
Aug 7, 202416.7116.7816.4216.4216.380.82%14,319
Aug 6, 202416.1516.4316.0616.2916.251.05%163,737
Aug 5, 202416.0716.2216.0016.1216.08-3.01%25,735
Aug 2, 202416.7716.7816.5716.6216.58-0.95%30,892
Aug 1, 202416.9617.0516.6916.7816.74-1.81%40,501
Jul 31, 202416.9817.1716.9517.0917.051.96%190,804
Jul 30, 202416.8216.8616.7316.7616.72-0.59%14,464
Jul 29, 202416.9116.9216.7916.8616.820.05%21,350
Jul 26, 202416.7716.9216.7716.8516.811.58%35,112
Jul 25, 202416.6016.7516.5916.5916.55-0.18%11,658
Jul 24, 202416.6916.8416.5916.6216.58-0.24%17,507
Jul 23, 202416.6616.7316.6416.6616.62-0.66%27,620
Jul 22, 202416.7216.8116.7116.7716.731.01%21,318
Jul 19, 202416.7716.7716.5816.6016.560.50%18,279
Jul 18, 202416.7716.8416.5216.5216.48-0.72%20,631
Jul 17, 202416.8216.9116.6416.6416.60-1.60%23,833
Jul 16, 202416.7516.9416.6416.9116.871.02%122,899
Jul 15, 202417.0117.0116.7316.7416.70-2.84%38,306
Jul 12, 202417.1417.2617.1417.2317.190.89%18,297
Jul 11, 202416.9717.1016.9717.0817.031.65%11,840
Jul 10, 202416.7016.8016.7016.8016.761.27%16,953
Jul 9, 202416.6216.6716.5716.5916.55-0.42%21,147
Jul 8, 202416.6616.7316.6316.6616.62-1.36%21,068
Jul 5, 202416.6916.9216.6916.8916.852.30%145,663
Jul 3, 202416.3216.5716.3216.5116.471.54%25,836
Jul 2, 202416.2016.3216.1816.2616.220.62%51,918
Jul 1, 202416.3516.3716.1416.1616.12-0.31%178,340
Jun 28, 202416.4116.4116.0816.2116.17-1.10%68,239