First Trust Global Wind Energy ETF (FAN) Historical Stock Data
15.22 ↓0.08 (-0.52%)
As of May 1, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, FAN is up 0.01% a day on average. There have been 14 days where First Trust Global Wind Energy ETF closed green and 16 days where FAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.33 | 15.30 | ↓$0.03 (-0.20%) | 15.28 | 15.40 | 21.49K |
| 2024-04-29 | 15.28 | 15.45 | ↑$0.17 (1.11%) | 15.28 | 15.47 | 30.46K |
| 2024-04-26 | 15.22 | 15.21 | ↓$0.01 (-0.07%) | 15.19 | 15.28 | 15.93K |
| 2024-04-25 | 15.03 | 15.11 | ↑$0.08 (0.53%) | 14.93 | 15.12 | 61.67K |
| 2024-04-24 | 15.19 | 15.12 | ↓$0.07 (-0.46%) | 15.07 | 15.21 | 25.07K |
| 2024-04-23 | 14.98 | 15.19 | ↑$0.21 (1.40%) | 14.98 | 15.26 | 17.36K |
| 2024-04-22 | 14.90 | 15.00 | ↑$0.10 (0.67%) | 14.89 | 15.06 | 22.48K |
| 2024-04-19 | 14.90 | 14.90 | ↑$0.00 (0.00%) | 14.87 | 15.00 | 110.55K |
| 2024-04-18 | 14.92 | 14.94 | ↑$0.02 (0.13%) | 14.91 | 15.07 | 19.64K |
| 2024-04-17 | 14.87 | 14.87 | ↑$0.00 (0.00%) | 14.84 | 14.96 | 14.18K |
| 2024-04-16 | 14.90 | 14.83 | ↓$0.07 (-0.47%) | 14.81 | 14.92 | 21.35K |
| 2024-04-15 | 15.21 | 14.93 | ↓$0.28 (-1.84%) | 14.91 | 15.22 | 42.80K |
| 2024-04-12 | 15.32 | 15.12 | ↓$0.20 (-1.31%) | 15.11 | 15.37 | 38.93K |
| 2024-04-11 | 15.33 | 15.30 | ↓$0.03 (-0.20%) | 15.22 | 15.44 | 22.93K |
| 2024-04-10 | 15.30 | 15.26 | ↓$0.04 (-0.26%) | 15.14 | 15.30 | 25.96K |
| 2024-04-09 | 15.56 | 15.59 | ↑$0.03 (0.19%) | 15.52 | 15.63 | 23.39K |
| 2024-04-08 | 15.34 | 15.44 | ↑$0.10 (0.66%) | 15.34 | 15.48 | 14.08K |
| 2024-04-05 | 15.25 | 15.29 | ↑$0.04 (0.26%) | 15.20 | 15.32 | 32.70K |
| 2024-04-04 | 15.55 | 15.28 | ↓$0.27 (-1.74%) | 15.28 | 15.60 | 45.71K |
| 2024-04-03 | 15.18 | 15.38 | ↑$0.20 (1.32%) | 15.16 | 15.40 | 40.82K |
| 2024-04-02 | 15.29 | 15.23 | ↓$0.06 (-0.39%) | 15.23 | 15.29 | 21.90K |
| 2024-04-01 | 15.41 | 15.33 | ↓$0.08 (-0.52%) | 15.31 | 15.44 | 53.40K |
| 2024-03-28 | 15.47 | 15.42 | ↓$0.05 (-0.32%) | 15.40 | 15.47 | 21.68K |
| 2024-03-27 | 15.25 | 15.50 | ↑$0.25 (1.64%) | 15.25 | 15.50 | 15.91K |
| 2024-03-26 | 15.30 | 15.23 | ↓$0.07 (-0.46%) | 15.23 | 15.30 | 26.17K |
| 2024-03-25 | 15.36 | 15.23 | ↓$0.13 (-0.85%) | 15.23 | 15.41 | 35.15K |
| 2024-03-22 | 15.34 | 15.30 | ↓$0.04 (-0.26%) | 15.30 | 15.40 | 148.41K |
| 2024-03-21 | 15.38 | 15.28 | ↓$0.10 (-0.65%) | 15.28 | 15.43 | 29.13K |
| 2024-03-20 | 15.14 | 15.41 | ↑$0.27 (1.78%) | 15.14 | 15.46 | 36.54K |
| 2024-03-19 | 15.06 | 15.16 | ↑$0.09 (0.63%) | 15.03 | 15.20 | 43.35K |
Create an account or log in to view more rows.
$FAN do what the markets tells you to do not the other way around
$FAN last chance to load imo
$FAN Buy the dip.
$FAN the catalyst we need !
$FAN buy and hold and get rewarded
$FAN nice gap
$FAN where’s the WSB guys at? Still sleeping?
$FAN I’ll be buying more if this dips!
$FAN let it ride
$FAN HODL