First Trust Global Wind Energy ETF (FAN) Historical Stock Data
20.24 ↑0.22 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAN is down -0.08% a day on average. There have been 16 days where First Trust Global Wind Energy ETF closed green and 14 days where FAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 20.23 | 20.24 | ↑$0.01 (0.07%) | 20.19 | 20.30 | 12.83K |
| 2025-12-17 | 20.35 | 20.03 | ↓$0.32 (-1.59%) | 20.02 | 20.35 | 9.97K |
| 2025-12-16 | 20.43 | 20.33 | ↓$0.10 (-0.49%) | 20.26 | 20.51 | 35.31K |
| 2025-12-15 | 20.53 | 20.50 | ↓$0.03 (-0.15%) | 20.44 | 20.53 | 16.29K |
| 2025-12-12 | 20.53 | 20.40 | ↓$0.13 (-0.61%) | 20.32 | 20.58 | 16.18K |
| 2025-12-11 | 20.43 | 20.47 | ↑$0.04 (0.18%) | 20.34 | 20.49 | 22.17K |
| 2025-12-10 | 20.11 | 20.37 | ↑$0.26 (1.30%) | 20.11 | 20.42 | 13.66K |
| 2025-12-09 | 19.95 | 19.90 | ↓$0.05 (-0.23%) | 19.90 | 20.02 | 25.17K |
| 2025-12-08 | 20.10 | 19.91 | ↓$0.19 (-0.95%) | 19.91 | 20.10 | 37.50K |
| 2025-12-05 | 20.07 | 20.08 | ↑$0.01 (0.05%) | 20.05 | 20.13 | 93.93K |
| 2025-12-04 | 19.95 | 19.99 | ↑$0.04 (0.22%) | 19.89 | 20.07 | 21.83K |
| 2025-12-03 | 19.97 | 20.04 | ↑$0.07 (0.35%) | 19.93 | 20.06 | 18.06K |
| 2025-12-02 | 19.95 | 19.94 | ↓$0.01 (-0.05%) | 19.91 | 19.99 | 18.43K |
| 2025-12-01 | 19.83 | 19.70 | ↓$0.13 (-0.68%) | 19.70 | 19.83 | 24.95K |
| 2025-11-28 | 19.84 | 19.87 | ↑$0.03 (0.15%) | 19.81 | 19.90 | 122.23K |
| 2025-11-26 | 19.61 | 19.80 | ↑$0.19 (0.96%) | 19.60 | 19.85 | 42.54K |
| 2025-11-25 | 19.42 | 19.52 | ↑$0.09 (0.49%) | 19.33 | 19.55 | 28.78K |
| 2025-11-24 | 19.30 | 19.40 | ↑$0.10 (0.50%) | 19.29 | 19.40 | 20.36K |
| 2025-11-21 | 19.22 | 19.21 | ↓$0.01 (-0.03%) | 19.06 | 19.25 | 79.29K |
| 2025-11-20 | 19.76 | 19.37 | ↓$0.39 (-1.96%) | 19.37 | 19.82 | 31.32K |
| 2025-11-19 | 19.53 | 19.58 | ↑$0.04 (0.23%) | 19.48 | 19.68 | 14.85K |
| 2025-11-18 | 19.70 | 19.58 | ↓$0.12 (-0.60%) | 19.53 | 19.77 | 26.32K |
| 2025-11-17 | 19.93 | 20.01 | ↑$0.08 (0.40%) | 19.87 | 20.13 | 47.23K |
| 2025-11-14 | 19.79 | 20.04 | ↑$0.25 (1.26%) | 19.79 | 20.10 | 134.23K |
| 2025-11-13 | 20.52 | 20.04 | ↓$0.48 (-2.34%) | 19.97 | 20.52 | 41.86K |
| 2025-11-12 | 20.68 | 20.82 | ↑$0.14 (0.68%) | 20.68 | 20.85 | 120.68K |
| 2025-11-11 | 20.53 | 20.52 | ↓$0.01 (-0.05%) | 20.47 | 20.59 | 127.35K |
| 2025-11-10 | 20.53 | 20.60 | ↑$0.07 (0.36%) | 20.46 | 20.66 | 66.71K |
| 2025-11-07 | 20.26 | 20.42 | ↑$0.16 (0.79%) | 20.13 | 20.42 | 97.55K |
| 2025-11-06 | 20.54 | 20.37 | ↓$0.17 (-0.81%) | 20.31 | 20.54 | 110.46K |
Create an account or log in to view more rows.
$FAN HODL!!!
$FAN Ride this train. You won't regret.
$FAN back to business
$FAN going green
$FAN Buy it up so it crashes harder in the next two trading days
$FAN Buy it up so it crashes harder in the next two trading days
$FAN see you on the moon
$FAN whats the target for Friday close?
$FAN come to papa
$FAN Dumping started...
Get out while you can...