First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
15.24
-0.16 (-1.03%)
At close: Mar 28, 2025, 3:57 PM
15.41
+0.17 (1.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.32 | 15.36 | 15.22 | 15.24 | 15.24 | -1.03% | 15,240 |
| Mar 27, 2025 | 15.39 | 15.50 | 15.39 | 15.40 | 15.40 | -0.06% | 19,189 |
| Mar 26, 2025 | 15.54 | 15.61 | 15.41 | 15.41 | 15.39 | -1.31% | 18,211 |
| Mar 25, 2025 | 15.62 | 15.65 | 15.56 | 15.62 | 15.59 | 0.55% | 24,197 |
| Mar 24, 2025 | 15.71 | 15.74 | 15.50 | 15.53 | 15.51 | -1.42% | 29,307 |
| Mar 21, 2025 | 15.80 | 15.81 | 15.73 | 15.75 | 15.73 | -0.90% | 13,064 |
| Mar 20, 2025 | 15.84 | 15.92 | 15.84 | 15.90 | 15.88 | -0.92% | 15,035 |
| Mar 19, 2025 | 15.91 | 16.05 | 15.91 | 16.04 | 16.02 | 0.42% | 11,075 |
| Mar 18, 2025 | 16.00 | 16.03 | 15.95 | 15.98 | 15.95 | -0.33% | 22,624 |
| Mar 17, 2025 | 15.73 | 16.03 | 15.73 | 16.03 | 16.01 | 2.51% | 18,235 |
| Mar 14, 2025 | 15.65 | 15.66 | 15.56 | 15.64 | 15.62 | 1.52% | 36,188 |
| Mar 13, 2025 | 15.41 | 15.47 | 15.37 | 15.40 | 15.38 | -0.49% | 18,251 |
| Mar 12, 2025 | 15.49 | 15.53 | 15.41 | 15.48 | 15.46 | - | 36,702 |
| Mar 11, 2025 | 15.46 | 15.52 | 15.35 | 15.48 | 15.46 | 1.31% | 25,559 |
| Mar 10, 2025 | 15.35 | 15.44 | 15.22 | 15.28 | 15.26 | -1.80% | 25,317 |
| Mar 7, 2025 | 15.38 | 15.59 | 15.38 | 15.56 | 15.54 | 1.37% | 32,075 |
| Mar 6, 2025 | 15.39 | 15.70 | 15.31 | 15.35 | 15.33 | -0.58% | 55,722 |
| Mar 5, 2025 | 15.27 | 15.44 | 15.27 | 15.44 | 15.42 | 2.05% | 64,979 |
| Mar 4, 2025 | 14.97 | 15.23 | 14.87 | 15.13 | 15.11 | 0.07% | 24,255 |
| Mar 3, 2025 | 15.32 | 15.32 | 14.94 | 15.12 | 15.10 | -0.40% | 64,624 |
| Feb 28, 2025 | 15.09 | 15.18 | 14.96 | 15.18 | 15.16 | 0.93% | 51,398 |
| Feb 27, 2025 | 15.28 | 15.28 | 15.04 | 15.04 | 15.02 | -2.08% | 36,166 |
| Feb 26, 2025 | 15.45 | 15.51 | 15.36 | 15.36 | 15.34 | 0.18% | 63,963 |
| Feb 25, 2025 | 15.20 | 15.39 | 15.20 | 15.33 | 15.31 | 2.18% | 25,896 |
| Feb 24, 2025 | 15.06 | 15.10 | 14.96 | 15.01 | 14.98 | 0.27% | 41,204 |
| Feb 21, 2025 | 15.10 | 15.13 | 14.92 | 14.97 | 14.95 | -1.16% | 26,251 |
| Feb 20, 2025 | 15.10 | 15.15 | 15.01 | 15.14 | 15.12 | 0.93% | 36,997 |
| Feb 19, 2025 | 15.03 | 15.04 | 14.98 | 15.00 | 14.98 | -0.31% | 28,732 |
| Feb 18, 2025 | 15.02 | 15.07 | 15.00 | 15.05 | 15.03 | 0.24% | 45,431 |
| Feb 14, 2025 | 15.04 | 15.12 | 15.00 | 15.01 | 14.99 | 0.13% | 32,335 |
| Feb 13, 2025 | 14.89 | 15.00 | 14.88 | 14.99 | 14.97 | 1.26% | 30,820 |
| Feb 12, 2025 | 14.68 | 14.86 | 14.64 | 14.80 | 14.78 | -0.45% | 29,113 |
| Feb 11, 2025 | 14.84 | 14.89 | 14.83 | 14.87 | 14.85 | -0.23% | 21,502 |
| Feb 10, 2025 | 14.82 | 14.91 | 14.78 | 14.91 | 14.88 | 0.83% | 57,666 |
| Feb 7, 2025 | 14.95 | 15.01 | 14.76 | 14.78 | 14.76 | -0.85% | 37,540 |
| Feb 6, 2025 | 14.91 | 15.03 | 14.87 | 14.91 | 14.89 | 0.47% | 162,240 |
| Feb 5, 2025 | 14.78 | 14.92 | 14.78 | 14.84 | 14.82 | 1.78% | 39,402 |
| Feb 4, 2025 | 14.50 | 14.65 | 14.44 | 14.58 | 14.56 | 0.83% | 66,534 |
| Feb 3, 2025 | 14.36 | 14.54 | 14.33 | 14.46 | 14.44 | -2.07% | 73,145 |
| Jan 31, 2025 | 14.83 | 14.94 | 14.72 | 14.77 | 14.75 | -0.19% | 20,631 |
| Jan 30, 2025 | 14.70 | 14.89 | 14.70 | 14.79 | 14.77 | 1.81% | 42,450 |
| Jan 29, 2025 | 14.56 | 14.66 | 14.50 | 14.53 | 14.51 | 0.07% | 30,119 |
| Jan 28, 2025 | 14.66 | 14.66 | 14.40 | 14.52 | 14.50 | -0.21% | 93,770 |
| Jan 27, 2025 | 14.66 | 14.66 | 14.48 | 14.55 | 14.53 | -2.55% | 58,583 |
| Jan 24, 2025 | 14.96 | 15.01 | 14.91 | 14.93 | 14.91 | 0.34% | 51,804 |
| Jan 23, 2025 | 14.72 | 14.90 | 14.72 | 14.88 | 14.86 | 1.43% | 76,678 |
| Jan 22, 2025 | 14.90 | 14.90 | 14.67 | 14.67 | 14.65 | -1.81% | 84,110 |
| Jan 21, 2025 | 14.88 | 14.98 | 14.83 | 14.94 | 14.92 | 0.13% | 64,651 |
| Jan 17, 2025 | 14.89 | 15.04 | 14.89 | 14.92 | 14.90 | 0.64% | 31,084 |
| Jan 16, 2025 | 14.77 | 14.85 | 14.72 | 14.83 | 14.81 | -0.10% | 26,888 |