Skip to main content
logo
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
21.64
+0.06 (0.28%)
Oct 26, 2026, 4:00 PM EDT - Market closed

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202621.6221.7321.6221.6421.640.28%9,351
Oct 23, 202621.5221.6621.4821.5821.58-1.10%11,106
Oct 22, 202621.9921.9921.6921.8221.82-1.07%18,664
Oct 21, 202622.0522.1121.9822.0622.060.76%14,852
Oct 20, 202621.7221.9821.7221.8921.89-0.10%11,754
Oct 19, 202622.1022.1021.8321.9121.91-0.77%9,800
Oct 16, 202622.1922.3222.0322.0822.080.96%12,016
Oct 15, 202621.6321.8821.5121.8721.870.31%45,182
Oct 14, 202622.0422.0421.7921.8021.80-2.39%42,477
Oct 13, 202622.3022.3622.2022.3422.340.48%13,603
Oct 12, 202622.2922.3022.2322.2322.23-17,826
Oct 9, 202622.1822.3022.1422.2322.231.00%22,618
Oct 8, 202622.0222.1121.9522.0122.01-0.72%18,366
Oct 7, 202622.2222.2722.1422.1722.17-1.90%39,287
Oct 6, 202622.5822.7022.5822.6022.600.59%14,252
Oct 5, 202622.4722.5022.3722.4722.47-1.51%11,693
Oct 2, 202622.6522.9022.6522.8122.811.43%22,126
Oct 1, 202622.5422.5422.3722.4922.49-0.84%36,968
Sep 30, 202622.8622.8622.6522.6822.68-0.11%59,476
Sep 29, 202622.6422.7222.5622.7122.71-0.37%22,666
Sep 28, 202622.8822.9122.7322.7922.79-0.78%15,388
Sep 25, 202622.9722.9922.9022.9722.970.79%20,496
Sep 24, 202622.7922.8722.6722.7922.79-1.48%21,972
Sep 23, 202623.4923.4923.1923.2023.13-2.07%23,265
Sep 22, 202623.5323.7723.5323.6923.620.65%34,623
Sep 21, 202623.5523.5623.4323.5423.470.67%30,123
Sep 18, 202623.4523.4623.2923.3823.31-0.30%207,379
Sep 17, 202623.4123.5623.3923.4523.381.82%49,026
Sep 16, 202623.1923.2522.9223.0322.960.72%1,007,786
Sep 15, 202622.9022.9022.8222.8722.80-0.20%102,627
Sep 14, 202622.9223.0122.8422.9122.84-3.15%27,242
Sep 11, 202623.8223.8523.6423.6523.590.64%11,573
Sep 10, 202623.6923.6923.5023.5023.44-1.42%15,632
Sep 9, 202624.0324.0423.8323.8423.77-0.81%8,658
Sep 8, 202623.9824.2523.9824.0423.971.54%48,296
Sep 4, 202623.7623.7823.6423.6723.600.25%17,660
Sep 3, 202623.4423.6323.4023.6123.541.16%26,065
Sep 2, 202623.3123.3523.2223.3423.27-0.21%15,560
Sep 1, 202623.5223.5623.3523.3923.32-1.02%64,323
Aug 31, 202623.7423.7523.6023.6323.56-0.84%25,657
Aug 28, 202624.1824.1823.7423.8323.76-1.45%18,460
Aug 27, 202624.1824.2424.0524.1824.111.09%54,072
Aug 26, 202624.0124.0923.9123.9223.85-0.37%26,164
Aug 25, 202624.0724.1323.9924.0123.941.05%34,748
Aug 24, 202623.8323.8623.6323.7623.69-0.42%37,704
Aug 21, 202624.1324.1523.8623.8623.79-0.29%59,711
Aug 20, 202623.9924.1123.8923.9323.86-0.37%361,407
Aug 19, 202624.1424.1423.9624.0223.95-0.21%22,533
Aug 18, 202624.2424.2424.0324.0724.00-1.11%38,319
Aug 17, 202624.4324.4424.3424.3424.270.08%39,780