Skip to main content
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
18.28
-0.05 (-0.27%)
Jun 27, 2025, 4:00 PM - Market closed

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.3618.4118.2718.2818.28-0.29%98,500
Jun 26, 202518.2318.4118.1718.3318.330.96%217,395
Jun 25, 202518.1818.2618.1418.1618.06-0.44%440,670
Jun 24, 202518.1018.2718.1018.2418.141.33%36,209
Jun 23, 202517.7118.0017.7118.0017.901.18%43,866
Jun 20, 202517.8217.8917.7417.7917.69-0.22%137,371
Jun 18, 202517.7917.9217.7617.8317.73-0.28%726,279
Jun 17, 202518.0618.1017.8717.8817.78-2.35%22,447
Jun 16, 202518.1918.3218.1718.3118.202.30%132,573
Jun 13, 202517.8017.9817.8017.9017.79-0.49%17,757
Jun 12, 202518.0118.0617.9317.9917.880.42%53,102
Jun 11, 202517.8717.9517.8617.9117.810.51%24,854
Jun 10, 202517.7917.8317.7217.8217.720.99%26,650
Jun 9, 202517.6317.7217.6317.6517.540.03%8,125
Jun 6, 202517.6117.6817.6117.6417.540.81%40,223
Jun 5, 202517.5717.5717.4717.5017.400.05%5,541
Jun 4, 202517.5017.5717.4917.4917.390.75%15,076
Jun 3, 202517.1517.3617.1517.3617.260.81%15,471
Jun 2, 202517.1717.2417.0917.2217.120.53%23,903
May 30, 202517.0817.1317.0117.1317.030.06%12,734
May 29, 202517.1017.1217.0317.1217.020.59%14,079
May 28, 202517.0117.0216.9517.0216.920.06%13,670
May 27, 202517.0017.0116.9717.0116.911.25%27,317
May 23, 202516.5716.8216.5716.8016.700.42%18,206
May 22, 202516.6616.7316.6216.7316.63-1.30%13,803
May 21, 202517.0817.0916.9116.9516.85-2.02%24,382
May 20, 202517.1517.3017.1517.3017.202.79%23,557
May 19, 202516.6316.8316.6316.8316.730.30%14,649
May 16, 202516.7416.7816.6916.7816.680.18%8,201
May 15, 202516.7316.7516.6716.7516.650.60%12,207
May 14, 202516.6716.7016.5816.6516.55-0.89%19,133
May 13, 202516.6716.8216.6316.8016.702.31%37,454
May 12, 202516.4016.4216.2916.4216.331.11%15,480
May 9, 202516.1116.2416.1116.2416.151.25%27,824
May 8, 202515.9816.0615.9116.0415.950.69%55,244
May 7, 202515.9515.9715.8615.9315.84-0.74%8,559
May 6, 202515.9716.0915.9716.0515.960.89%19,851
May 5, 202515.9015.9215.8615.9115.820.51%21,807
May 2, 202515.8115.8815.8015.8315.740.86%27,899
May 1, 202515.7615.8715.6815.6915.60-0.11%46,820
Apr 30, 202515.6515.7215.5515.7115.62-0.20%34,106
Apr 29, 202515.7615.8015.7115.7415.65-0.39%23,318
Apr 28, 202515.6715.8815.6715.8015.710.55%10,686
Apr 25, 202515.5115.7115.5115.7115.620.80%15,459
Apr 24, 202515.4615.6815.4115.5915.501.58%59,732
Apr 23, 202515.5715.5815.3015.3515.26-0.41%34,884
Apr 22, 202515.2715.4515.2615.4115.321.45%22,851
Apr 21, 202515.2515.3115.0715.1915.10-0.65%111,477
Apr 17, 202515.2015.3915.2015.2915.201.19%37,997
Apr 16, 202515.0815.2415.0815.1115.020.07%65,534