Skip to main content
First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
26.32
-0.28 (-1.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4826.4826.2226.3226.32-1.05%52,606
Apr 27, 202626.5926.6226.4526.6026.601.18%68,154
Apr 24, 202626.1526.2926.0226.2926.291.23%36,943
Apr 23, 202625.9626.2125.8125.9725.970.46%109,984
Apr 22, 202625.7725.9725.7725.8525.851.89%96,709
Apr 21, 202625.6825.7025.3025.3725.37-0.78%76,083
Apr 20, 202625.5725.6625.5125.5725.570.04%116,668
Apr 17, 202625.7025.7025.4525.5625.56-0.54%270,955
Apr 16, 202625.8725.8725.5625.7025.70-0.62%72,226
Apr 15, 202626.0026.0025.8025.8625.86-0.15%49,513
Apr 14, 202625.8325.9225.7625.9025.900.86%76,481
Apr 13, 202625.6325.7525.5325.6825.68-0.47%69,446
Apr 10, 202625.7125.8625.6725.8025.800.39%44,562
Apr 9, 202625.3825.7825.3825.7025.701.34%47,440
Apr 8, 202625.4925.4925.2725.3625.361.60%61,882
Apr 7, 202624.7324.9824.5724.9624.960.40%46,312
Apr 6, 202624.8024.9324.8024.8624.86-47,443
Apr 2, 202624.3524.8624.2824.8624.860.40%53,542
Apr 1, 202624.8124.9424.6324.7624.760.08%54,129
Mar 31, 202624.2724.7524.2424.7424.743.78%38,381
Mar 30, 202624.0624.0623.7623.8423.840.93%37,546
Mar 27, 202623.6223.8223.5123.6223.62-1.71%41,467
Mar 26, 202624.1124.2724.0324.0324.03-1.44%63,632
Mar 25, 202624.2124.4524.1924.3824.382.57%30,426
Mar 24, 202623.3823.9023.3823.7723.770.34%39,030
Mar 23, 202623.5323.9623.5023.6923.691.94%175,217
Mar 20, 202623.9023.9223.1123.2423.24-3.25%151,431
Mar 19, 202623.4624.1323.4124.0224.020.63%24,846
Mar 18, 202624.0824.1723.8323.8723.87-0.91%98,501
Mar 17, 202624.0524.1423.9724.0924.090.75%26,460
Mar 16, 202623.8823.9323.7423.9123.911.96%27,548
Mar 13, 202623.9824.1023.4523.4523.45-0.76%22,381
Mar 12, 202623.6223.8123.5123.6323.63-0.42%33,898
Mar 11, 202623.6723.8423.6323.7323.730.30%176,167
Mar 10, 202623.8724.0223.6523.6623.66-0.67%36,694
Mar 9, 202623.2523.8523.1123.8223.821.02%66,524
Mar 6, 202623.3623.6923.3223.5823.58-0.67%104,963
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