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
Sep 25, 202518.8618.9118.8218.8918.89-0.58%18,825
Sep 24, 202518.9719.0718.9019.0018.911.06%39,835
Sep 23, 202518.9218.9418.7918.8018.71-0.63%25,190
Sep 22, 202518.7118.9218.6818.9218.831.65%25,613
Sep 19, 202518.6518.6518.5818.6118.52-0.62%14,582
Sep 18, 202518.6518.7718.6418.7318.64-0.05%44,454
Sep 17, 202518.8518.8818.7018.7418.650.59%18,630
Sep 16, 202518.6818.7018.5918.6318.54-0.80%148,978
Sep 15, 202518.6718.7918.6418.7818.690.97%25,533
Sep 12, 202518.6218.6618.5718.6018.51-0.92%27,599
Sep 11, 202518.9018.9018.7418.7718.68-0.54%27,577
Sep 10, 202518.8218.9618.8218.8718.781.26%26,831
Sep 9, 202518.7718.8018.6418.6418.55-0.81%43,762
Sep 8, 202518.8018.8418.7318.7918.700.60%26,977
Sep 5, 202518.7218.7818.5818.6818.591.69%48,332
Sep 4, 202518.2718.3818.2718.3718.280.97%20,050
Sep 3, 202518.1918.2618.1618.1918.100.07%31,906
Sep 2, 202518.2118.3018.1418.1818.09-1.94%51,301
Aug 29, 202518.6618.6618.5418.5418.45-1.59%51,229
Aug 28, 202518.8018.8418.7518.8418.751.02%29,368
Aug 27, 202518.7018.7018.6218.6518.56-0.85%18,044
Aug 26, 202518.8518.8518.7318.8118.720.80%366,046
Aug 25, 202518.8518.8518.6518.6618.57-3.01%78,280
Aug 22, 202518.8919.2418.8919.2419.152.45%21,077
Aug 21, 202518.7718.8218.7518.7818.69-0.42%18,352
Aug 20, 202518.9318.9318.8318.8618.77-0.47%11,101
Aug 19, 202519.0919.1118.9018.9518.86-0.68%32,504
Aug 18, 202518.9719.0818.9719.0818.992.42%122,420
Aug 15, 202518.4718.6818.4318.6318.541.36%36,830
Aug 14, 202518.4818.5318.3618.3818.29-1.61%13,505
Aug 13, 202518.7418.7618.6418.6818.59-0.37%99,497
Aug 12, 202518.6018.7918.5718.7518.661.30%40,620
Aug 11, 202518.5118.5818.4218.5118.42-2.41%43,074
Aug 8, 202519.1519.2318.9618.9718.87-0.69%42,530
Aug 7, 202519.1519.1519.0319.1019.01-0.10%11,064
Aug 6, 202519.0119.1319.0119.1219.030.79%12,219
Aug 5, 202519.0119.0518.9318.9718.88-0.42%97,552
Aug 4, 202519.0519.0819.0219.0518.961.06%29,172
Aug 1, 202518.8618.9118.7718.8518.76-0.16%13,878
Jul 31, 202518.9319.0318.8618.8818.79-0.57%23,346
Jul 30, 202519.0219.0818.8918.9918.90-0.28%25,355
Jul 29, 202519.2019.2019.0119.0418.95-0.30%28,870
Jul 28, 202519.3019.3019.1019.1019.01-2.00%35,260
Jul 25, 202519.4119.4919.3519.4919.390.62%15,442
Jul 24, 202519.4619.5119.3719.3719.28-0.87%27,089
Jul 23, 202519.4119.5519.4119.5419.441.09%31,814
Jul 22, 202519.1819.3619.1019.3319.241.67%30,232
Jul 21, 202518.9519.0918.9219.0118.920.49%39,801
Jul 18, 202518.9819.0018.8618.9218.831.67%105,795
Jul 17, 202518.5018.6118.5018.6118.520.38%27,049