First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
24.35
-0.21 (-0.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.42 | 24.48 | 24.29 | 24.35 | 24.35 | -0.86% | 33,344 |
| Jun 25, 2026 | 24.69 | 24.69 | 24.38 | 24.56 | 24.56 | 0.68% | 85,971 |
| Jun 24, 2026 | 24.42 | 24.52 | 24.32 | 24.48 | 24.39 | -0.73% | 24,883 |
| Jun 23, 2026 | 24.70 | 24.85 | 24.66 | 24.66 | 24.57 | -2.65% | 29,159 |
| Jun 22, 2026 | 25.31 | 25.43 | 25.28 | 25.33 | 25.24 | 2.05% | 67,342 |
| Jun 18, 2026 | 24.73 | 24.86 | 24.62 | 24.82 | 24.73 | 0.89% | 32,553 |
| Jun 17, 2026 | 24.67 | 24.95 | 24.54 | 24.60 | 24.51 | -0.57% | 63,346 |
| Jun 16, 2026 | 24.94 | 24.97 | 24.72 | 24.74 | 24.65 | -0.72% | 67,096 |
| Jun 15, 2026 | 25.04 | 25.07 | 24.92 | 24.92 | 24.83 | 0.08% | 27,995 |
| Jun 12, 2026 | 24.79 | 24.95 | 24.74 | 24.90 | 24.81 | -0.24% | 27,187 |
| Jun 11, 2026 | 24.46 | 24.99 | 24.42 | 24.96 | 24.87 | 3.14% | 30,418 |
| Jun 10, 2026 | 24.45 | 24.63 | 24.05 | 24.20 | 24.11 | -2.91% | 81,724 |
| Jun 9, 2026 | 25.29 | 25.35 | 24.50 | 24.93 | 24.84 | -0.70% | 42,589 |
| Jun 8, 2026 | 25.31 | 25.32 | 25.10 | 25.10 | 25.01 | 0.16% | 47,416 |
| Jun 5, 2026 | 25.51 | 25.53 | 24.95 | 25.06 | 24.97 | -2.11% | 57,006 |
| Jun 4, 2026 | 25.71 | 25.71 | 25.55 | 25.60 | 25.51 | -1.04% | 52,004 |
| Jun 3, 2026 | 26.04 | 26.07 | 25.83 | 25.87 | 25.78 | -1.18% | 100,374 |
| Jun 2, 2026 | 26.05 | 26.27 | 26.03 | 26.18 | 26.09 | -0.08% | 143,690 |
| Jun 1, 2026 | 26.20 | 26.33 | 25.96 | 26.20 | 26.11 | -0.11% | 158,046 |
| May 29, 2026 | 26.24 | 26.31 | 26.12 | 26.23 | 26.14 | 0.65% | 90,921 |
| May 28, 2026 | 26.12 | 26.20 | 26.01 | 26.06 | 25.97 | -0.11% | 45,504 |
| May 27, 2026 | 26.12 | 26.16 | 25.94 | 26.09 | 26.00 | -2.06% | 66,177 |
| May 26, 2026 | 26.38 | 26.64 | 26.38 | 26.64 | 26.55 | 1.76% | 104,433 |
| May 22, 2026 | 26.16 | 26.19 | 25.98 | 26.18 | 26.09 | -0.19% | 37,909 |
| May 21, 2026 | 25.79 | 26.33 | 25.79 | 26.23 | 26.14 | 1.08% | 39,549 |
| May 20, 2026 | 25.67 | 26.00 | 25.65 | 25.95 | 25.86 | 1.37% | 129,472 |
| May 19, 2026 | 25.75 | 25.79 | 25.50 | 25.60 | 25.51 | -1.88% | 81,623 |
| May 18, 2026 | 26.30 | 26.33 | 25.88 | 26.09 | 26.00 | 1.01% | 92,567 |
| May 15, 2026 | 25.88 | 25.94 | 25.76 | 25.83 | 25.74 | -2.64% | 88,165 |
| May 14, 2026 | 26.63 | 26.63 | 26.40 | 26.53 | 26.44 | -0.93% | 170,820 |
| May 13, 2026 | 26.55 | 26.78 | 26.42 | 26.78 | 26.69 | 0.56% | 38,328 |
| May 12, 2026 | 26.73 | 26.73 | 26.38 | 26.63 | 26.54 | -2.17% | 238,162 |
| May 11, 2026 | 26.88 | 27.30 | 26.87 | 27.22 | 27.12 | 1.64% | 310,202 |
| May 8, 2026 | 26.77 | 26.87 | 26.66 | 26.78 | 26.69 | 0.90% | 241,750 |
| May 7, 2026 | 27.03 | 27.03 | 26.50 | 26.54 | 26.45 | -2.53% | 383,754 |
| May 6, 2026 | 27.02 | 27.24 | 26.76 | 27.23 | 27.13 | 0.52% | 431,717 |
| May 5, 2026 | 26.86 | 27.10 | 26.77 | 27.09 | 26.99 | 1.80% | 255,908 |
| May 4, 2026 | 26.81 | 26.82 | 26.47 | 26.61 | 26.52 | -0.97% | 352,517 |
| May 1, 2026 | 26.88 | 27.07 | 26.79 | 26.87 | 26.77 | -0.63% | 46,104 |
| Apr 30, 2026 | 26.50 | 27.06 | 26.48 | 27.04 | 26.94 | 3.85% | 56,851 |
| Apr 29, 2026 | 26.24 | 26.29 | 25.90 | 26.04 | 25.95 | -1.07% | 32,119 |
| Apr 28, 2026 | 26.48 | 26.48 | 26.22 | 26.32 | 26.23 | -1.05% | 52,606 |
| Apr 27, 2026 | 26.59 | 26.62 | 26.45 | 26.60 | 26.51 | 1.18% | 68,190 |
| Apr 24, 2026 | 26.15 | 26.29 | 26.02 | 26.29 | 26.20 | 1.23% | 36,964 |
| Apr 23, 2026 | 25.96 | 26.21 | 25.81 | 25.97 | 25.88 | 0.46% | 109,989 |
| Apr 22, 2026 | 25.77 | 25.97 | 25.77 | 25.85 | 25.76 | 1.89% | 96,709 |
| Apr 21, 2026 | 25.68 | 25.70 | 25.30 | 25.37 | 25.28 | -0.78% | 76,100 |
| Apr 20, 2026 | 25.57 | 25.66 | 25.51 | 25.57 | 25.48 | 0.04% | 116,687 |
| Apr 17, 2026 | 25.70 | 25.70 | 25.45 | 25.56 | 25.47 | -0.54% | 271,964 |
| Apr 16, 2026 | 25.87 | 25.87 | 25.56 | 25.70 | 25.61 | -0.62% | 72,243 |