Skip to main content
logo
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
24.04
-0.10 (-0.41%)
At close: Jul 17, 2026, 4:00 PM EDT
24.04
0.00 (0.00%)
After-hours: Jul 17, 2026, 8:00 PM EDT

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202623.8524.1023.8324.0424.04-0.41%28,319
Jul 16, 202624.1924.2024.0324.1424.14-0.77%38,632
Jul 15, 202624.4724.4724.1224.3324.330.07%58,804
Jul 14, 202624.3424.4624.2824.3124.311.89%43,744
Jul 13, 202624.1224.1223.8423.8623.86-0.75%38,031
Jul 10, 202624.0024.1023.9924.0424.04-0.58%14,277
Jul 9, 202624.2124.2524.1424.1824.180.42%39,973
Jul 8, 202623.9924.1423.8524.0824.08-0.45%24,125
Jul 7, 202624.3624.3624.1424.1924.19-2.81%258,985
Jul 6, 202624.6424.8924.6424.8924.890.20%269,631
Jul 2, 202624.9625.1024.6424.8424.84-34,643
Jul 1, 202624.8325.0224.7824.8424.84-0.56%169,316
Jun 30, 202624.8825.0724.8524.9824.981.13%42,820
Jun 29, 202624.5924.7424.4024.7024.701.44%39,276
Jun 26, 202624.4224.4824.2924.3524.35-0.86%33,344
Jun 25, 202624.6924.6924.3824.5624.560.68%85,971
Jun 24, 202624.4224.5224.3224.4824.39-0.73%24,883
Jun 23, 202624.7024.8524.6624.6624.57-2.65%29,159
Jun 22, 202625.3125.4325.2825.3325.242.05%67,342
Jun 18, 202624.7324.8624.6224.8224.730.89%32,553
Jun 17, 202624.6724.9524.5424.6024.51-0.57%63,346
Jun 16, 202624.9424.9724.7224.7424.65-0.72%67,096
Jun 15, 202625.0425.0724.9224.9224.830.08%27,995
Jun 12, 202624.7924.9524.7424.9024.81-0.24%27,187
Jun 11, 202624.4624.9924.4224.9624.873.14%30,418
Jun 10, 202624.4524.6324.0524.2024.11-2.91%81,724
Jun 9, 202625.2925.3524.5024.9324.84-0.70%42,589
Jun 8, 202625.3125.3225.1025.1025.010.16%47,416
Jun 5, 202625.5125.5324.9525.0624.97-2.11%57,006
Jun 4, 202625.7125.7125.5525.6025.51-1.04%52,004
Jun 3, 202626.0426.0725.8325.8725.78-1.18%100,374
Jun 2, 202626.0526.2726.0326.1826.09-0.08%143,690
Jun 1, 202626.2026.3325.9626.2026.11-0.11%158,046
May 29, 202626.2426.3126.1226.2326.140.65%90,921
May 28, 202626.1226.2026.0126.0625.97-0.11%45,504
May 27, 202626.1226.1625.9426.0926.00-2.06%66,177
May 26, 202626.3826.6426.3826.6426.551.76%104,433
May 22, 202626.1626.1925.9826.1826.09-0.19%37,909
May 21, 202625.7926.3325.7926.2326.141.08%39,549
May 20, 202625.6726.0025.6525.9525.861.37%129,472
May 19, 202625.7525.7925.5025.6025.51-1.88%81,623
May 18, 202626.3026.3325.8826.0926.001.01%92,567
May 15, 202625.8825.9425.7625.8325.74-2.64%88,165
May 14, 202626.6326.6326.4026.5326.44-0.93%170,820
May 13, 202626.5526.7826.4226.7826.690.56%38,328
May 12, 202626.7326.7326.3826.6326.54-2.17%238,162
May 11, 202626.8827.3026.8727.2227.121.64%310,202
May 8, 202626.7726.8726.6626.7826.690.90%241,750
May 7, 202627.0327.0326.5026.5426.45-2.53%383,754
May 6, 202627.0227.2426.7627.2327.130.52%431,717