First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
22.60
+0.13 (0.59%)
At close: Oct 6, 2026, 4:00 PM EDT
22.60
0.00 (0.00%)
After-hours: Oct 6, 2026, 6:30 PM EDT
FAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 22.58 | 22.70 | 22.58 | 22.60 | 22.60 | 0.59% | 14,112 |
| Oct 5, 2026 | 22.47 | 22.50 | 22.37 | 22.47 | 22.47 | -1.51% | 11,693 |
| Oct 2, 2026 | 22.65 | 22.90 | 22.65 | 22.81 | 22.81 | 1.43% | 22,126 |
| Oct 1, 2026 | 22.54 | 22.54 | 22.37 | 22.49 | 22.49 | -0.84% | 36,968 |
| Sep 30, 2026 | 22.86 | 22.86 | 22.65 | 22.68 | 22.68 | -0.11% | 59,476 |
| Sep 29, 2026 | 22.64 | 22.72 | 22.56 | 22.71 | 22.71 | -0.37% | 22,666 |
| Sep 28, 2026 | 22.88 | 22.91 | 22.73 | 22.79 | 22.79 | -0.78% | 15,388 |
| Sep 25, 2026 | 22.97 | 22.99 | 22.90 | 22.97 | 22.97 | 0.79% | 20,496 |
| Sep 24, 2026 | 22.79 | 22.87 | 22.67 | 22.79 | 22.79 | -1.48% | 21,972 |
| Sep 23, 2026 | 23.49 | 23.49 | 23.19 | 23.20 | 23.13 | -2.07% | 23,265 |
| Sep 22, 2026 | 23.53 | 23.77 | 23.53 | 23.69 | 23.62 | 0.65% | 34,623 |
| Sep 21, 2026 | 23.55 | 23.56 | 23.43 | 23.54 | 23.47 | 0.67% | 30,123 |
| Sep 18, 2026 | 23.45 | 23.46 | 23.29 | 23.38 | 23.31 | -0.30% | 207,379 |
| Sep 17, 2026 | 23.41 | 23.56 | 23.39 | 23.45 | 23.38 | 1.82% | 49,026 |
| Sep 16, 2026 | 23.19 | 23.25 | 22.92 | 23.03 | 22.96 | 0.72% | 1,007,786 |
| Sep 15, 2026 | 22.90 | 22.90 | 22.82 | 22.87 | 22.80 | -0.20% | 102,627 |
| Sep 14, 2026 | 22.92 | 23.01 | 22.84 | 22.91 | 22.84 | -3.15% | 27,242 |
| Sep 11, 2026 | 23.82 | 23.85 | 23.64 | 23.65 | 23.59 | 0.64% | 11,573 |
| Sep 10, 2026 | 23.69 | 23.69 | 23.50 | 23.50 | 23.44 | -1.42% | 15,632 |
| Sep 9, 2026 | 24.03 | 24.04 | 23.83 | 23.84 | 23.77 | -0.81% | 8,658 |
| Sep 8, 2026 | 23.98 | 24.25 | 23.98 | 24.04 | 23.97 | 1.54% | 48,296 |
| Sep 4, 2026 | 23.76 | 23.78 | 23.64 | 23.67 | 23.60 | 0.25% | 17,660 |
| Sep 3, 2026 | 23.44 | 23.63 | 23.40 | 23.61 | 23.54 | 1.16% | 26,065 |
| Sep 2, 2026 | 23.31 | 23.35 | 23.22 | 23.34 | 23.27 | -0.21% | 15,560 |
| Sep 1, 2026 | 23.52 | 23.56 | 23.35 | 23.39 | 23.32 | -1.02% | 64,323 |
| Aug 31, 2026 | 23.74 | 23.75 | 23.60 | 23.63 | 23.56 | -0.84% | 25,657 |
| Aug 28, 2026 | 24.18 | 24.18 | 23.74 | 23.83 | 23.76 | -1.45% | 18,460 |
| Aug 27, 2026 | 24.18 | 24.24 | 24.05 | 24.18 | 24.11 | 1.09% | 54,072 |
| Aug 26, 2026 | 24.01 | 24.09 | 23.91 | 23.92 | 23.85 | -0.37% | 26,164 |
| Aug 25, 2026 | 24.07 | 24.13 | 23.99 | 24.01 | 23.94 | 1.05% | 34,748 |
| Aug 24, 2026 | 23.83 | 23.86 | 23.63 | 23.76 | 23.69 | -0.42% | 37,704 |
| Aug 21, 2026 | 24.13 | 24.15 | 23.86 | 23.86 | 23.79 | -0.29% | 59,711 |
| Aug 20, 2026 | 23.99 | 24.11 | 23.89 | 23.93 | 23.86 | -0.37% | 361,407 |
| Aug 19, 2026 | 24.14 | 24.14 | 23.96 | 24.02 | 23.95 | -0.21% | 22,533 |
| Aug 18, 2026 | 24.24 | 24.24 | 24.03 | 24.07 | 24.00 | -1.11% | 38,319 |
| Aug 17, 2026 | 24.43 | 24.44 | 24.34 | 24.34 | 24.27 | 0.08% | 39,780 |
| Aug 14, 2026 | 24.27 | 24.42 | 24.27 | 24.32 | 24.25 | -0.25% | 51,534 |
| Aug 13, 2026 | 24.40 | 24.46 | 24.34 | 24.38 | 24.31 | -0.93% | 77,290 |
| Aug 12, 2026 | 24.78 | 24.83 | 24.58 | 24.61 | 24.54 | 2.88% | 35,210 |
| Aug 11, 2026 | 23.86 | 24.01 | 23.86 | 23.92 | 23.85 | 0.97% | 30,928 |
| Aug 10, 2026 | 23.89 | 23.93 | 23.69 | 23.69 | 23.62 | -1.28% | 22,747 |
| Aug 7, 2026 | 24.05 | 24.05 | 23.82 | 24.00 | 23.93 | 1.38% | 53,338 |
| Aug 6, 2026 | 23.67 | 23.86 | 23.61 | 23.67 | 23.60 | 0.94% | 69,445 |
| Aug 5, 2026 | 23.80 | 23.81 | 23.45 | 23.45 | 23.38 | -1.96% | 706,389 |
| Aug 4, 2026 | 24.05 | 24.05 | 23.73 | 23.92 | 23.85 | 0.50% | 682,336 |
| Aug 3, 2026 | 23.55 | 23.80 | 23.47 | 23.80 | 23.73 | 0.30% | 113,527 |
| Jul 31, 2026 | 23.90 | 23.90 | 23.50 | 23.73 | 23.66 | -0.13% | 23,094 |
| Jul 30, 2026 | 23.63 | 23.82 | 23.63 | 23.76 | 23.69 | 2.59% | 42,245 |
| Jul 29, 2026 | 23.26 | 23.37 | 22.92 | 23.16 | 23.09 | -0.56% | 84,741 |
| Jul 28, 2026 | 23.48 | 23.48 | 23.20 | 23.29 | 23.22 | -2.59% | 293,124 |