Skip to main content
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
20.08
+0.09 (0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0720.1320.0520.0820.080.43%94,174
Dec 4, 202519.9520.0719.8819.9919.99-0.23%22,214
Dec 3, 202519.9720.0619.9320.0420.040.50%18,124
Dec 2, 202519.9519.9919.9119.9419.941.24%18,492
Dec 1, 202519.8319.8319.7019.7019.70-0.88%24,948
Nov 28, 202519.8419.9019.8119.8719.870.36%122,275
Nov 26, 202519.6119.8519.6019.8019.801.46%42,591
Nov 25, 202519.4219.5519.3219.5219.520.61%28,784
Nov 24, 202519.3019.4019.2919.4019.400.94%20,844
Nov 21, 202519.2219.2519.0619.2219.21-0.81%79,408
Nov 20, 202519.7619.8219.3719.3719.37-1.04%31,409
Nov 19, 202519.5319.6819.4819.5819.58-0.03%15,187
Nov 18, 202519.7019.7719.5319.5819.58-2.14%26,593
Nov 17, 202519.9320.1519.8720.0120.01-0.15%47,712
Nov 14, 202519.7920.1019.7920.0420.04-134,230
Nov 13, 202520.5220.5219.9720.0420.04-3.75%41,858
Nov 12, 202520.6820.8520.6820.8220.821.47%120,751
Nov 11, 202520.5320.5920.4720.5220.52-0.41%127,587
Nov 10, 202520.5320.6620.4620.6120.600.91%66,868
Nov 7, 202520.2620.4320.1320.4220.420.23%97,551
Nov 6, 202520.5420.5420.3120.3720.37-1.29%110,456
Nov 5, 202520.3920.6620.3120.6420.642.24%112,670
Nov 4, 202520.2320.3220.1620.1920.19-1.01%50,702
Nov 3, 202520.3320.4520.2920.4020.400.84%26,451
Oct 31, 202520.1220.2420.0820.2320.23-0.12%270,536
Oct 30, 202520.1920.3120.1420.2520.25-0.64%61,308
Oct 29, 202520.4120.5020.2920.3820.380.05%17,866
Oct 28, 202520.2820.4420.2420.3720.371.60%22,941
Oct 27, 202520.0120.1019.9320.0520.050.20%58,535
Oct 24, 202519.9920.0919.9820.0120.010.56%17,215
Oct 23, 202519.7219.9119.7219.9019.901.15%16,132
Oct 22, 202519.7619.7719.5719.6719.67-0.51%92,456
Oct 21, 202519.9019.9019.7119.7719.77-0.95%21,277
Oct 20, 202520.0420.0619.9619.9619.96-0.89%34,982
Oct 17, 202520.2320.2320.0620.1420.14-1.27%20,801
Oct 16, 202520.3920.4620.2920.4020.400.69%60,372
Oct 15, 202520.2520.2920.1220.2620.260.75%51,224
Oct 14, 202519.8920.1319.8820.1120.11-0.30%21,970
Oct 13, 202519.9820.2019.9820.1720.171.74%45,713
Oct 10, 202520.0820.1819.8019.8319.83-1.76%35,182
Oct 9, 202520.3320.3320.1120.1820.180.31%21,886
Oct 8, 202520.0320.1220.0220.1220.121.31%33,419
Oct 7, 202520.0220.0219.7819.8619.86-0.65%21,838
Oct 6, 202519.8920.0219.8919.9919.991.16%36,600
Oct 3, 202519.6619.8719.6619.7619.760.28%30,534
Oct 2, 202519.5919.7719.5119.7119.710.54%83,875
Oct 1, 202519.3719.6619.3119.6019.602.03%51,367
Sep 30, 202519.1419.2119.0719.2119.210.10%27,672
Sep 29, 202519.0619.1919.0619.1919.191.21%14,964
Sep 26, 202518.8618.9618.8618.9618.960.37%46,571