Skip to main content
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
23.58
-0.16 (-0.67%)
At close: Mar 6, 2026, 4:00 PM EST
23.58
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3623.6923.3223.55--0.80%104,840
Mar 5, 202623.9024.0023.4823.7423.74-0.59%39,817
Mar 4, 202623.7423.8923.6723.8823.881.75%103,741
Mar 3, 202623.3523.5523.0223.4723.47-4.32%46,910
Mar 2, 202624.1624.5824.1024.5324.530.25%38,492
Feb 27, 202624.4524.6024.3224.4724.470.20%30,668
Feb 26, 202624.2924.4224.0624.4224.420.54%90,431
Feb 25, 202624.2724.3224.2224.2924.292.40%37,186
Feb 24, 202623.5523.7823.5523.7223.720.72%44,936
Feb 23, 202623.5423.5923.4523.5523.550.21%16,931
Feb 20, 202623.2223.5223.2223.5023.500.86%36,722
Feb 19, 202623.2023.3323.1423.3023.30-1.40%40,703
Feb 18, 202623.8523.8523.5723.6323.630.13%115,283
Feb 17, 202623.4123.6423.3523.6023.602.25%179,955
Feb 13, 202622.8323.1422.7923.0823.080.26%14,474
Feb 12, 202623.2023.3023.0223.0223.02-0.99%47,626
Feb 11, 202623.2423.3522.9723.2523.250.96%104,900
Feb 10, 202623.0323.1922.9823.0323.03-0.56%33,092
Feb 9, 202622.8923.1822.8723.1623.161.98%82,050
Feb 6, 202622.4322.7122.4322.7122.712.21%21,322
Feb 5, 202622.2822.4722.1922.2222.22-2.66%43,455
Feb 4, 202623.1523.2222.6422.8322.83-0.92%29,258
Feb 3, 202622.8623.0922.8623.0423.041.72%60,183
Feb 2, 202622.5722.6922.5622.6522.650.56%68,615
Jan 30, 202622.7022.9422.4422.5322.52-1.38%60,292
Jan 29, 202623.0123.0122.6222.8422.84-0.04%70,149
Jan 28, 202622.9222.9422.7222.8522.85-0.65%66,217
Jan 27, 202622.6923.0322.6923.0023.001.72%83,573
Jan 26, 202622.5422.6822.5222.6122.611.53%20,736
Jan 23, 202622.1522.3422.0922.2722.271.04%18,591
Jan 22, 202622.0422.1721.9322.0422.041.52%45,628
Jan 21, 202621.5821.7721.4821.7121.711.07%86,187
Jan 20, 202621.5221.6521.4421.4821.48-1.64%33,340
Jan 16, 202621.6621.9221.6621.8421.841.20%32,918
Jan 15, 202621.5621.6521.5221.5821.58-0.05%81,849
Jan 14, 202621.5621.6121.5221.5921.590.09%42,175
Jan 13, 202621.4521.6321.4521.5721.570.42%32,402
Jan 12, 202621.3221.5221.3221.4821.480.28%24,413
Jan 9, 202621.3921.5021.3621.4221.420.14%15,150
Jan 8, 202621.4921.4921.3021.3921.39-0.88%47,362
Jan 7, 202621.6321.6721.5421.5821.58-0.32%17,234
Jan 6, 202621.6321.7221.5221.6521.650.83%26,196
Jan 5, 202621.3121.4921.2421.4721.471.08%109,356
Jan 2, 202620.9421.2420.9421.2421.243.76%44,113
Dec 31, 202520.5120.5120.4020.4720.47-0.30%12,157
Dec 30, 202520.5620.6020.5220.5320.530.10%17,702
Dec 29, 202520.4320.5320.4320.5120.510.13%9,652
Dec 26, 202520.5320.5320.4520.4920.49-0.29%4,628
Dec 24, 202520.5120.5620.5120.5420.540.09%9,265
Dec 23, 202520.4020.5420.4020.5320.530.61%14,323
Dec 22, 202520.2720.4020.1620.4020.400.09%17,171
Dec 19, 202520.3020.4620.3020.3820.380.68%24,771
Dec 18, 202520.2320.3020.1920.2420.241.09%12,830
Dec 17, 202520.3520.3520.0220.0320.03-1.50%9,971
Dec 16, 202520.4320.5120.2620.3320.33-0.82%35,734
Dec 15, 202520.5320.5320.4420.5020.500.47%16,468
Dec 12, 202520.5320.5820.3220.4020.40-0.31%16,247
Dec 11, 202520.4320.4920.3420.4720.410.48%22,557
Dec 10, 202520.1120.4220.1120.3720.322.35%13,913
Dec 9, 202519.9520.0219.8919.9019.85-0.03%25,279
Dec 8, 202520.1020.1019.9119.9119.86-0.85%37,501
Dec 5, 202520.0720.1320.0520.0820.030.43%94,174
Dec 4, 202519.9520.0719.8819.9919.94-0.23%22,214
Dec 3, 202519.9720.0619.9320.0419.990.50%18,124
Dec 2, 202519.9519.9919.9119.9419.891.24%18,492
Dec 1, 202519.8319.8319.7019.7019.64-0.88%24,948
Nov 28, 202519.8419.9019.8119.8719.820.36%122,275
Nov 26, 202519.6119.8519.6019.8019.751.46%42,591
Nov 25, 202519.4219.5519.3219.5219.460.61%28,784
Nov 24, 202519.3019.4019.2919.4019.340.94%20,844
Nov 21, 202519.2219.2519.0619.2219.16-0.81%79,408
Nov 20, 202519.7619.8219.3719.3719.32-1.04%31,415
Nov 19, 202519.5319.6819.4819.5819.52-0.03%15,187
Nov 18, 202519.7019.7719.5319.5819.53-2.14%26,593
Nov 17, 202519.9320.1519.8720.0119.96-0.15%47,712
Nov 14, 202519.7920.1019.7920.0419.99-134,230
Nov 13, 202520.5220.5219.9720.0419.99-3.75%41,858
Nov 12, 202520.6820.8520.6820.8220.761.47%120,751
Nov 11, 202520.5320.5920.4720.5220.47-0.41%127,587
Nov 10, 202520.5320.6620.4620.6120.550.91%66,868
Nov 7, 202520.2620.4320.1320.4220.370.23%97,551
Nov 6, 202520.5420.5420.3120.3720.32-1.29%110,456
Nov 5, 202520.3920.6620.3120.6420.582.24%112,670
Nov 4, 202520.2320.3220.1620.1920.13-1.01%50,702
Nov 3, 202520.3320.4520.2920.4020.340.84%26,451
Oct 31, 202520.1220.2420.0820.2320.17-0.12%270,536
Oct 30, 202520.1920.3120.1420.2520.20-0.64%61,308
Oct 29, 202520.4120.5020.2920.3820.330.05%17,866
Oct 28, 202520.2820.4420.2420.3720.321.60%22,941
Oct 27, 202520.0120.1019.9320.0520.000.20%58,535
Oct 24, 202519.9920.0919.9820.0119.960.56%17,215
Oct 23, 202519.7219.9119.7219.9019.841.15%16,132
Oct 22, 202519.7619.7719.5719.6719.62-0.51%92,456
Oct 21, 202519.9019.9019.7119.7719.72-0.95%21,277
Oct 20, 202520.0420.0619.9619.9619.91-0.89%34,982
Oct 17, 202520.2320.2320.0620.1420.09-1.27%20,801
Oct 16, 202520.3920.4620.2920.4020.350.69%60,372
Oct 15, 202520.2520.2920.1220.2620.210.75%51,224
Oct 14, 202519.8920.1319.8820.1120.06-0.30%21,970
Oct 13, 202519.9820.2019.9820.1720.121.74%45,713