Skip to main content
IC
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
16.42
+0.18 (1.11%)
At close: May 12, 2025, 4:00 PM
16.42
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.4016.4216.2916.4216.421.11%15,480
May 9, 202516.1116.2416.1116.2416.241.25%27,824
May 8, 202515.9816.0615.9116.0416.040.69%55,244
May 7, 202515.9515.9715.8615.9315.93-0.74%8,559
May 6, 202515.9716.0915.9716.0516.050.89%19,851
May 5, 202515.9015.9215.8615.9115.910.51%21,807
May 2, 202515.8115.8815.8015.8315.830.86%27,899
May 1, 202515.7615.8715.6815.6915.69-0.11%46,820
Apr 30, 202515.6515.7215.5515.7115.71-0.20%34,106
Apr 29, 202515.7615.8015.7115.7415.74-0.39%23,318
Apr 28, 202515.6715.8815.6715.8015.800.55%10,686
Apr 25, 202515.5115.7115.5115.7115.710.80%15,459
Apr 24, 202515.4615.6815.4115.5915.591.58%59,732
Apr 23, 202515.5715.5815.3015.3515.35-0.41%34,884
Apr 22, 202515.2715.4515.2615.4115.411.45%22,851
Apr 21, 202515.2515.3115.0715.1915.19-0.65%111,477
Apr 17, 202515.2015.3915.2015.2915.291.19%37,997
Apr 16, 202515.0815.2415.0815.1115.110.07%65,534
Apr 15, 202515.1015.2515.0615.1015.100.40%117,789
Apr 14, 202515.0015.1614.9915.0415.040.97%156,534
Apr 11, 202514.6414.9614.6114.9014.903.44%64,683
Apr 10, 202514.5214.5514.1614.4014.40-0.69%26,844
Apr 9, 202513.6614.5813.6214.5014.506.15%50,694
Apr 8, 202514.2014.2713.5113.6613.66-1.23%108,528
Apr 7, 202513.8114.3813.6413.8313.83-2.74%34,187
Apr 4, 202514.6914.9414.2214.2214.22-7.00%151,093
Apr 3, 202515.2715.5315.2215.2915.290.39%142,855
Apr 2, 202515.0315.2815.0315.2315.231.24%27,869
Apr 1, 202515.0415.0814.9815.0515.050.23%10,326
Mar 31, 202515.0115.0414.9315.0115.01-1.52%22,663
Mar 28, 202515.3215.3615.2215.2415.24-1.03%15,241
Mar 27, 202515.3915.5015.3915.4015.40-0.06%19,189
Mar 26, 202515.5415.6115.4115.4115.39-1.31%18,211
Mar 25, 202515.6215.6515.5615.6215.590.55%24,197
Mar 24, 202515.7115.7415.5015.5315.51-1.42%29,307
Mar 21, 202515.8015.8115.7315.7515.73-0.90%13,064
Mar 20, 202515.8415.9215.8415.9015.88-0.92%15,035
Mar 19, 202515.9116.0515.9116.0416.020.42%11,075
Mar 18, 202516.0016.0315.9515.9815.95-0.33%22,624
Mar 17, 202515.7316.0315.7316.0316.012.51%18,235
Mar 14, 202515.6515.6615.5615.6415.621.52%36,188
Mar 13, 202515.4115.4715.3715.4015.38-0.49%18,251
Mar 12, 202515.4915.5315.4115.4815.46-36,702
Mar 11, 202515.4615.5215.3515.4815.461.31%25,559
Mar 10, 202515.3515.4415.2215.2815.26-1.80%25,317
Mar 7, 202515.3815.5915.3815.5615.541.37%32,075
Mar 6, 202515.3915.7015.3115.3515.33-0.58%55,722
Mar 5, 202515.2715.4415.2715.4415.422.05%64,979
Mar 4, 202514.9715.2314.8715.1315.110.07%24,255
Mar 3, 202515.3215.3214.9415.1215.10-0.40%64,624