First Trust Global Wind Energy ETF (FAN) Historical Stock Data
16.85 ↑0.26 (1.58%)
As of July 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, FAN is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.77 | 16.85 | ↑$0.08 (0.49%) | 16.77 | 16.92 | 35.11K |
| 2024-07-25 | 16.60 | 16.59 | ↓$0.01 (-0.06%) | 16.59 | 16.75 | 11.66K |
| 2024-07-24 | 16.69 | 16.62 | ↓$0.07 (-0.42%) | 16.59 | 16.82 | 17.50K |
| 2024-07-23 | 16.66 | 16.66 | ↑$0.00 (0.00%) | 16.64 | 16.72 | 27.62K |
| 2024-07-22 | 16.72 | 16.77 | ↑$0.05 (0.30%) | 16.71 | 16.81 | 21.32K |
| 2024-07-19 | 16.77 | 16.60 | ↓$0.17 (-1.00%) | 16.58 | 16.77 | 18.28K |
| 2024-07-18 | 16.77 | 16.52 | ↓$0.25 (-1.49%) | 16.52 | 16.84 | 20.63K |
| 2024-07-17 | 16.82 | 16.64 | ↓$0.18 (-1.07%) | 16.64 | 16.89 | 23.83K |
| 2024-07-16 | 16.75 | 16.91 | ↑$0.16 (0.96%) | 16.64 | 16.94 | 122.90K |
| 2024-07-15 | 17.01 | 16.74 | ↓$0.27 (-1.59%) | 16.73 | 17.01 | 38.31K |
| 2024-07-12 | 17.14 | 17.23 | ↑$0.09 (0.53%) | 17.14 | 17.26 | 18.30K |
| 2024-07-11 | 16.97 | 17.08 | ↑$0.11 (0.64%) | 16.97 | 17.10 | 11.84K |
| 2024-07-10 | 16.70 | 16.80 | ↑$0.10 (0.61%) | 16.70 | 16.80 | 16.95K |
| 2024-07-09 | 16.62 | 16.59 | ↓$0.03 (-0.18%) | 16.57 | 16.66 | 21.15K |
| 2024-07-08 | 16.66 | 16.66 | ↑$0.00 (0.00%) | 16.63 | 16.73 | 21.07K |
| 2024-07-05 | 16.69 | 16.89 | ↑$0.20 (1.20%) | 16.69 | 16.92 | 145.66K |
| 2024-07-03 | 16.32 | 16.51 | ↑$0.19 (1.16%) | 16.32 | 16.57 | 25.84K |
| 2024-07-02 | 16.20 | 16.26 | ↑$0.06 (0.37%) | 16.18 | 16.32 | 51.92K |
| 2024-07-01 | 16.35 | 16.16 | ↓$0.19 (-1.16%) | 16.14 | 16.37 | 178.34K |
| 2024-06-28 | 16.41 | 16.21 | ↓$0.20 (-1.22%) | 16.08 | 16.41 | 68.24K |
| 2024-06-27 | 16.37 | 16.39 | ↑$0.02 (0.12%) | 16.34 | 16.42 | 22.45K |
| 2024-06-26 | 16.58 | 16.57 | ↓$0.01 (-0.06%) | 16.55 | 16.61 | 15.07K |
| 2024-06-25 | 16.71 | 16.69 | ↓$0.02 (-0.12%) | 16.63 | 16.72 | 13.90K |
| 2024-06-24 | 16.74 | 16.76 | ↑$0.02 (0.12%) | 16.74 | 16.91 | 18.27K |
| 2024-06-21 | 16.71 | 16.63 | ↓$0.08 (-0.48%) | 16.62 | 16.71 | 26.62K |
| 2024-06-20 | 16.73 | 16.73 | ↑$0.00 (0.00%) | 16.71 | 16.83 | 21.63K |
| 2024-06-18 | 16.65 | 16.71 | ↑$0.06 (0.36%) | 16.65 | 16.75 | 43.38K |
| 2024-06-17 | 16.64 | 16.65 | ↑$0.01 (0.06%) | 16.55 | 16.69 | 30.94K |
| 2024-06-14 | 16.85 | 16.71 | ↓$0.14 (-0.83%) | 16.62 | 16.85 | 29.37K |
| 2024-06-13 | 17.11 | 16.96 | ↓$0.15 (-0.88%) | 16.91 | 17.15 | 17.08K |
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