Skip to main content
logo
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
25.86
-0.32 (-1.22%)
Jun 3, 2026, 1:06 PM EDT - Market open

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202626.0526.2726.0326.1826.18-0.08%143,680
Jun 1, 202626.2026.3325.9626.2026.20-0.11%157,469
May 29, 202626.2426.3126.1226.2326.230.65%90,919
May 28, 202626.1226.2026.0126.0626.06-0.11%45,467
May 27, 202626.1226.1625.9426.0926.09-2.06%66,098
May 26, 202626.3826.6426.3826.6426.641.76%104,372
May 22, 202626.1626.1925.9826.1826.18-0.19%37,909
May 21, 202625.7926.3325.7926.2326.231.08%39,520
May 20, 202625.6726.0025.6525.9525.951.37%129,462
May 19, 202625.7525.7925.5025.6025.60-1.88%81,623
May 18, 202626.3026.3325.8826.0926.091.01%92,567
May 15, 202625.8825.9425.7625.8325.83-2.64%88,165
May 14, 202626.6326.6326.4026.5326.53-0.93%170,820
May 13, 202626.5526.7826.4226.7826.780.56%38,328
May 12, 202626.7326.7326.3826.6326.63-2.17%238,162
May 11, 202626.8827.3026.8727.2227.221.64%310,202
May 8, 202626.7726.8726.6626.7826.780.90%241,750
May 7, 202627.0327.0326.5026.5426.54-2.53%383,754
May 6, 202627.0227.2426.7627.2327.230.52%431,717
May 5, 202626.8627.1026.7727.0927.091.80%255,908
May 4, 202626.8126.8226.4726.6126.61-0.97%352,517
May 1, 202626.8827.0726.7926.8726.87-0.63%46,104
Apr 30, 202626.5027.0626.4827.0427.043.85%56,851
Apr 29, 202626.2426.2925.9026.0426.04-1.07%32,119
Apr 28, 202626.4826.4826.2226.3226.32-1.05%52,606
Apr 27, 202626.5926.6226.4526.6026.601.18%68,190
Apr 24, 202626.1526.2926.0226.2926.291.23%36,964
Apr 23, 202625.9626.2125.8125.9725.970.46%109,989
Apr 22, 202625.7725.9725.7725.8525.851.89%96,709
Apr 21, 202625.6825.7025.3025.3725.37-0.78%76,100
Apr 20, 202625.5725.6625.5125.5725.570.04%116,687
Apr 17, 202625.7025.7025.4525.5625.56-0.54%271,964
Apr 16, 202625.8725.8725.5625.7025.70-0.62%72,243
Apr 15, 202626.0026.0025.8025.8625.86-0.15%49,605
Apr 14, 202625.8325.9225.7625.9025.900.86%76,493
Apr 13, 202625.6325.7525.5325.6825.68-0.47%69,496
Apr 10, 202625.7125.8625.6725.8025.800.39%44,586
Apr 9, 202625.3825.7825.3825.7025.701.34%47,536
Apr 8, 202625.4925.4925.2725.3625.361.60%61,884
Apr 7, 202624.7324.9824.5724.9624.960.40%46,483
Apr 6, 202624.8024.9324.8024.8624.86-47,443
Apr 2, 202624.3524.8624.2824.8624.860.40%53,542
Apr 1, 202624.8124.9424.6324.7624.760.08%56,970
Mar 31, 202624.2724.7524.2424.7424.743.78%38,381
Mar 30, 202624.0624.0623.7623.8423.840.93%37,547
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%30,485
Mar 24, 202623.3823.9023.3823.7723.770.34%39,030
Mar 23, 202623.5323.9623.5023.6923.691.94%175,217