Skip to main content
logo
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
23.03
+0.17 (0.72%)
At close: Sep 16, 2026, 4:00 PM EDT
23.03
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:15 PM EDT

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202623.1923.2522.9223.0323.030.72%1,007,783
Sep 15, 202622.9022.9022.8222.8722.87-0.20%102,625
Sep 14, 202622.9223.0122.8422.9122.91-3.15%27,241
Sep 11, 202623.8223.8523.6423.6523.650.64%11,571
Sep 10, 202623.6923.6923.5023.5023.50-1.42%15,629
Sep 9, 202624.0324.0423.8323.8423.84-0.81%8,655
Sep 8, 202623.9824.2523.9824.0424.041.54%48,250
Sep 4, 202623.7623.7823.6423.6723.670.25%17,659
Sep 3, 202623.4423.6323.4023.6123.611.16%26,065
Sep 2, 202623.3123.3523.2223.3423.34-0.21%15,560
Sep 1, 202623.5223.5623.3523.3923.39-1.02%64,323
Aug 31, 202623.7423.7523.6023.6323.63-0.84%25,657
Aug 28, 202624.1824.1823.7423.8323.83-1.45%18,460
Aug 27, 202624.1824.2424.0524.1824.181.09%54,072
Aug 26, 202624.0124.0923.9123.9223.92-0.37%26,164
Aug 25, 202624.0724.1323.9924.0124.011.05%34,748
Aug 24, 202623.8323.8623.6323.7623.76-0.42%37,704
Aug 21, 202624.1324.1523.8623.8623.86-0.29%59,711
Aug 20, 202623.9924.1123.8923.9323.93-0.37%361,407
Aug 19, 202624.1424.1423.9624.0224.02-0.21%22,533
Aug 18, 202624.2424.2424.0324.0724.07-1.11%38,319
Aug 17, 202624.4324.4424.3424.3424.340.08%39,780
Aug 14, 202624.2724.4224.2724.3224.32-0.25%51,534
Aug 13, 202624.4024.4624.3424.3824.38-0.93%77,290
Aug 12, 202624.7824.8324.5824.6124.612.88%35,210
Aug 11, 202623.8624.0123.8623.9223.920.97%30,928
Aug 10, 202623.8923.9323.6923.6923.69-1.28%22,747
Aug 7, 202624.0524.0523.8224.0024.001.38%53,338
Aug 6, 202623.6723.8623.6123.6723.670.94%69,445
Aug 5, 202623.8023.8123.4523.4523.45-1.96%706,389
Aug 4, 202624.0524.0523.7323.9223.920.50%682,336
Aug 3, 202623.5523.8023.4723.8023.800.30%113,527
Jul 31, 202623.9023.9023.5023.7323.73-0.13%23,094
Jul 30, 202623.6323.8223.6323.7623.762.59%42,245
Jul 29, 202623.2623.3722.9223.1623.16-0.56%84,741
Jul 28, 202623.4823.4823.2023.2923.29-2.59%293,124
Jul 27, 202624.1224.1223.6823.9123.91-0.56%44,286
Jul 24, 202624.2424.2424.0124.0524.04-0.65%20,943
Jul 23, 202624.0924.2524.0824.2024.20-0.57%22,483
Jul 22, 202624.3224.4924.3224.3424.340.10%65,489
Jul 21, 202624.2224.3324.1824.3224.320.94%17,395
Jul 20, 202624.3524.3624.0824.0924.090.20%23,929
Jul 17, 202623.8524.1023.8324.0424.04-0.41%28,320
Jul 16, 202624.1924.2024.0324.1424.14-0.77%38,782
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%38,043
Jul 10, 202624.0024.1023.9924.0424.04-0.58%14,284
Jul 9, 202624.2124.2524.1424.1824.180.42%39,973
Jul 8, 202623.9924.1423.8524.0824.08-0.45%24,125