Skip to main content
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
24.35
-0.21 (-0.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.4224.4824.2924.3524.35-0.86%33,344
Jun 25, 202624.6924.6924.3824.5624.560.68%85,971
Jun 24, 202624.4224.5224.3224.4824.39-0.73%24,883
Jun 23, 202624.7024.8524.6624.6624.57-2.65%29,159
Jun 22, 202625.3125.4325.2825.3325.242.05%67,342
Jun 18, 202624.7324.8624.6224.8224.730.89%32,553
Jun 17, 202624.6724.9524.5424.6024.51-0.57%63,346
Jun 16, 202624.9424.9724.7224.7424.65-0.72%67,096
Jun 15, 202625.0425.0724.9224.9224.830.08%27,995
Jun 12, 202624.7924.9524.7424.9024.81-0.24%27,187
Jun 11, 202624.4624.9924.4224.9624.873.14%30,418
Jun 10, 202624.4524.6324.0524.2024.11-2.91%81,724
Jun 9, 202625.2925.3524.5024.9324.84-0.70%42,589
Jun 8, 202625.3125.3225.1025.1025.010.16%47,416
Jun 5, 202625.5125.5324.9525.0624.97-2.11%57,006
Jun 4, 202625.7125.7125.5525.6025.51-1.04%52,004
Jun 3, 202626.0426.0725.8325.8725.78-1.18%100,374
Jun 2, 202626.0526.2726.0326.1826.09-0.08%143,690
Jun 1, 202626.2026.3325.9626.2026.11-0.11%158,046
May 29, 202626.2426.3126.1226.2326.140.65%90,921
May 28, 202626.1226.2026.0126.0625.97-0.11%45,504
May 27, 202626.1226.1625.9426.0926.00-2.06%66,177
May 26, 202626.3826.6426.3826.6426.551.76%104,433
May 22, 202626.1626.1925.9826.1826.09-0.19%37,909
May 21, 202625.7926.3325.7926.2326.141.08%39,549
May 20, 202625.6726.0025.6525.9525.861.37%129,472
May 19, 202625.7525.7925.5025.6025.51-1.88%81,623
May 18, 202626.3026.3325.8826.0926.001.01%92,567
May 15, 202625.8825.9425.7625.8325.74-2.64%88,165
May 14, 202626.6326.6326.4026.5326.44-0.93%170,820
May 13, 202626.5526.7826.4226.7826.690.56%38,328
May 12, 202626.7326.7326.3826.6326.54-2.17%238,162
May 11, 202626.8827.3026.8727.2227.121.64%310,202
May 8, 202626.7726.8726.6626.7826.690.90%241,750
May 7, 202627.0327.0326.5026.5426.45-2.53%383,754
May 6, 202627.0227.2426.7627.2327.130.52%431,717
May 5, 202626.8627.1026.7727.0926.991.80%255,908
May 4, 202626.8126.8226.4726.6126.52-0.97%352,517
May 1, 202626.8827.0726.7926.8726.77-0.63%46,104
Apr 30, 202626.5027.0626.4827.0426.943.85%56,851
Apr 29, 202626.2426.2925.9026.0425.95-1.07%32,119
Apr 28, 202626.4826.4826.2226.3226.23-1.05%52,606
Apr 27, 202626.5926.6226.4526.6026.511.18%68,190
Apr 24, 202626.1526.2926.0226.2926.201.23%36,964
Apr 23, 202625.9626.2125.8125.9725.880.46%109,989
Apr 22, 202625.7725.9725.7725.8525.761.89%96,709
Apr 21, 202625.6825.7025.3025.3725.28-0.78%76,100
Apr 20, 202625.5725.6625.5125.5725.480.04%116,687
Apr 17, 202625.7025.7025.4525.5625.47-0.54%271,964
Apr 16, 202625.8725.8725.5625.7025.61-0.62%72,243
Apr 15, 202626.0026.0025.8025.8625.77-0.15%49,605
Apr 14, 202625.8325.9225.7625.9025.810.86%76,493
Apr 13, 202625.6325.7525.5325.6825.59-0.47%69,496
Apr 10, 202625.7125.8625.6725.8025.710.39%44,586
Apr 9, 202625.3825.7825.3825.7025.611.34%47,536
Apr 8, 202625.4925.4925.2725.3625.271.60%61,884
Apr 7, 202624.7324.9824.5724.9624.870.40%46,483
Apr 6, 202624.8024.9324.8024.8624.77-47,443
Apr 2, 202624.3524.8624.2824.8624.770.40%53,542
Apr 1, 202624.8124.9424.6324.7624.670.08%56,970
Mar 31, 202624.2724.7524.2424.7424.653.78%38,381
Mar 30, 202624.0624.0623.7623.8423.760.93%37,547
Mar 27, 202623.6223.8223.5123.6223.54-1.71%41,467
Mar 26, 202624.1124.2724.0324.0323.94-1.44%63,632
Mar 25, 202624.2124.4524.1924.3824.292.57%30,485
Mar 24, 202623.3823.9023.3823.7723.690.34%39,030
Mar 23, 202623.5323.9623.5023.6923.611.94%175,217
Mar 20, 202623.9023.9223.1123.2423.16-3.25%151,431
Mar 19, 202623.4624.1323.4124.0223.930.63%25,146
Mar 18, 202624.0824.1723.8323.8723.79-0.91%98,513
Mar 17, 202624.0524.1423.9724.0924.000.75%26,814
Mar 16, 202623.8823.9323.7423.9123.831.96%27,556
Mar 13, 202623.9824.1023.4523.4523.37-0.76%22,381
Mar 12, 202623.6223.8123.5123.6323.55-0.42%33,902
Mar 11, 202623.6723.8423.6323.7323.650.30%176,167
Mar 10, 202623.8724.0223.6523.6623.58-0.67%36,820
Mar 9, 202623.2523.8523.1123.8223.741.02%116,588
Mar 6, 202623.3623.6923.3223.5823.50-0.67%104,965
Mar 5, 202623.9024.0023.4823.7423.66-0.59%39,901
Mar 4, 202623.7423.8923.6723.8823.801.75%103,745
Mar 3, 202623.3523.5523.0223.4723.39-4.32%46,920
Mar 2, 202624.1624.5824.1024.5324.440.25%39,510
Feb 27, 202624.4524.6024.3224.4724.380.20%30,696
Feb 26, 202624.2924.4224.0624.4224.330.54%90,483
Feb 25, 202624.2724.3224.2224.2924.202.40%37,186
Feb 24, 202623.5523.7823.5523.7223.640.72%44,982
Feb 23, 202623.5423.5923.4523.5523.470.21%16,955
Feb 20, 202623.2223.5223.2223.5023.420.86%36,756
Feb 19, 202623.2023.3323.1423.3023.22-1.40%40,703
Feb 18, 202623.8523.8523.5723.6323.550.13%115,288
Feb 17, 202623.4123.6423.3523.6023.522.25%179,975
Feb 13, 202622.8323.1422.7923.0823.000.26%14,476
Feb 12, 202623.2023.3023.0223.0222.94-0.99%47,632
Feb 11, 202623.2423.3522.9723.2523.170.96%104,924
Feb 10, 202623.0323.1922.9823.0322.95-0.56%33,092
Feb 9, 202622.8923.1822.8723.1623.081.98%82,050
Feb 6, 202622.4322.7122.4322.7122.632.21%21,327
Feb 5, 202622.2822.4722.1922.2222.14-2.66%43,455
Feb 4, 202623.1523.2222.6422.8322.75-0.93%29,258
Feb 3, 202622.8623.0922.8623.0422.961.72%60,419