Skip to main content
logo
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
23.62
-0.41 (-1.71%)
Mar 27, 2026, 4:00 PM EDT - Market closed

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.6223.8223.5123.6223.62-1.71%41,467
Mar 26, 202624.1124.2724.0324.0324.03-1.44%63,632
Mar 25, 202624.2124.4524.1924.3824.382.57%30,426
Mar 24, 202623.3823.9023.3823.7723.770.34%39,030
Mar 23, 202623.5323.9623.5023.6923.691.94%175,217
Mar 20, 202623.9023.9223.1123.2423.24-3.25%151,431
Mar 19, 202623.4624.1323.4124.0224.020.63%24,846
Mar 18, 202624.0824.1723.8323.8723.87-0.91%98,501
Mar 17, 202624.0524.1423.9724.0924.090.75%26,460
Mar 16, 202623.8823.9323.7423.9123.911.96%27,548
Mar 13, 202623.9824.1023.4523.4523.45-0.76%22,381
Mar 12, 202623.6223.8123.5123.6323.63-0.42%33,898
Mar 11, 202623.6723.8423.6323.7323.730.30%176,167
Mar 10, 202623.8724.0223.6523.6623.66-0.67%36,694
Mar 9, 202623.2523.8523.1123.8223.821.02%66,524
Mar 6, 202623.3623.6923.3223.5823.58-0.67%104,963
Mar 5, 202623.9024.0023.4823.7423.74-0.59%39,817
Mar 4, 202623.7423.8923.6723.8823.881.75%103,741
Mar 3, 202623.3523.5523.0223.4723.47-4.32%46,910
Mar 2, 202624.1624.5824.1024.5324.530.25%38,492
Feb 27, 202624.4524.6024.3224.4724.470.20%30,668
Feb 26, 202624.2924.4224.0624.4224.420.54%90,431
Feb 25, 202624.2724.3224.2224.2924.292.40%37,186
Feb 24, 202623.5523.7823.5523.7223.720.72%44,936
Feb 23, 202623.5423.5923.4523.5523.550.21%16,931
Feb 20, 202623.2223.5223.2223.5023.500.86%36,722
Feb 19, 202623.2023.3323.1423.3023.30-1.40%40,703
Feb 18, 202623.8523.8523.5723.6323.630.13%115,283
Feb 17, 202623.4123.6423.3523.6023.602.25%179,955
Feb 13, 202622.8323.1422.7923.0823.080.26%14,474
Feb 12, 202623.2023.3023.0223.0223.02-0.99%47,626
Feb 11, 202623.2423.3522.9723.2523.250.96%104,900
Feb 10, 202623.0323.1922.9823.0323.03-0.56%33,092
Feb 9, 202622.8923.1822.8723.1623.161.98%82,050
Feb 6, 202622.4322.7122.4322.7122.712.21%21,322
Feb 5, 202622.2822.4722.1922.2222.22-2.66%43,455
Feb 4, 202623.1523.2222.6422.8322.83-0.92%29,258
Feb 3, 202622.8623.0922.8623.0423.041.72%60,183
Feb 2, 202622.5722.6922.5622.6522.650.56%68,615
Jan 30, 202622.7022.9422.4422.5322.52-1.38%60,292
Jan 29, 202623.0123.0122.6222.8422.84-0.04%70,149
Jan 28, 202622.9222.9422.7222.8522.85-0.65%66,217
Jan 27, 202622.6923.0322.6923.0023.001.72%83,573
Jan 26, 202622.5422.6822.5222.6122.611.53%20,736
Jan 23, 202622.1522.3422.0922.2722.271.04%18,591
Jan 22, 202622.0422.1721.9322.0422.041.52%45,628
Jan 21, 202621.5821.7721.4821.7121.711.07%86,187
Jan 20, 202621.5221.6521.4421.4821.48-1.64%33,340
Jan 16, 202621.6621.9221.6621.8421.841.20%32,918
Jan 15, 202621.5621.6521.5221.5821.58-0.05%81,849