First Trust Global Wind Energy ETF (FAN) Historical Stock Data
17.85 ↓0.25 (-1.38%)
As of January 30, 2023, 3:55pm EST.
Historical Data
In the past 30 trading days, FAN is up 0.12% a day on average. There have been 19 days where First Trust Global Wind Energy ETF closed green and 11 days where FAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 18.13 | 18.10 | ↓$0.03 (-0.17%) | 18.03 | 18.19 | 164.87K |
| 2023-01-26 | 18.31 | 18.25 | ↓$0.06 (-0.33%) | 18.13 | 18.31 | 32.73K |
| 2023-01-25 | 18.15 | 18.25 | ↑$0.10 (0.56%) | 18.11 | 18.26 | 36.83K |
| 2023-01-24 | 18.25 | 18.31 | ↑$0.06 (0.33%) | 18.20 | 18.31 | 46.51K |
| 2023-01-23 | 18.10 | 18.28 | ↑$0.18 (0.99%) | 18.10 | 18.32 | 31.57K |
| 2023-01-20 | 18.10 | 18.20 | ↑$0.10 (0.55%) | 18.06 | 18.28 | 50.50K |
| 2023-01-19 | 18.30 | 18.19 | ↓$0.11 (-0.60%) | 18.11 | 18.30 | 40.35K |
| 2023-01-18 | 18.67 | 18.46 | ↓$0.21 (-1.12%) | 18.42 | 18.77 | 62.50K |
| 2023-01-17 | 18.51 | 18.65 | ↑$0.14 (0.76%) | 18.51 | 18.74 | 486.74K |
| 2023-01-13 | 18.48 | 18.57 | ↑$0.09 (0.49%) | 18.39 | 18.58 | 59.20K |
| 2023-01-12 | 18.42 | 18.67 | ↑$0.25 (1.36%) | 18.39 | 18.73 | 51.91K |
| 2023-01-11 | 18.10 | 18.43 | ↑$0.33 (1.82%) | 18.09 | 18.47 | 106.73K |
| 2023-01-10 | 17.98 | 18.02 | ↑$0.04 (0.22%) | 17.80 | 18.03 | 38.26K |
| 2023-01-09 | 17.85 | 17.94 | ↑$0.09 (0.50%) | 17.83 | 18.04 | 100.25K |
| 2023-01-06 | 17.47 | 17.83 | ↑$0.36 (2.06%) | 17.46 | 17.87 | 43.69K |
| 2023-01-05 | 17.49 | 17.28 | ↓$0.21 (-1.20%) | 17.28 | 17.49 | 57.03K |
| 2023-01-04 | 17.52 | 17.65 | ↑$0.13 (0.74%) | 17.46 | 17.65 | 52.78K |
| 2023-01-03 | 17.39 | 17.45 | ↑$0.06 (0.35%) | 17.35 | 17.50 | 159.83K |
| 2022-12-30 | 17.47 | 17.32 | ↓$0.15 (-0.86%) | 17.24 | 17.47 | 53.74K |
| 2022-12-29 | 17.31 | 17.45 | ↑$0.14 (0.81%) | 17.31 | 17.51 | 68.35K |
| 2022-12-28 | 17.26 | 17.09 | ↓$0.17 (-0.98%) | 17.05 | 17.35 | 376.91K |
| 2022-12-27 | 17.17 | 17.19 | ↑$0.02 (0.12%) | 17.15 | 17.27 | 66.88K |
| 2022-12-23 | 16.99 | 17.05 | ↑$0.06 (0.35%) | 16.95 | 17.11 | 30.25K |
| 2022-12-22 | 17.18 | 17.04 | ↓$0.14 (-0.81%) | 16.92 | 17.25 | 83.66K |
| 2022-12-21 | 17.12 | 17.18 | ↑$0.06 (0.35%) | 17.08 | 17.23 | 65.28K |
| 2022-12-20 | 16.99 | 17.01 | ↑$0.02 (0.12%) | 16.97 | 17.16 | 115.23K |
| 2022-12-19 | 17.22 | 17.08 | ↓$0.14 (-0.81%) | 17.05 | 17.25 | 92.77K |
| 2022-12-16 | 17.31 | 17.18 | ↓$0.13 (-0.75%) | 17.11 | 17.31 | 219.52K |
| 2022-12-15 | 17.80 | 17.50 | ↓$0.30 (-1.69%) | 17.50 | 17.84 | 74.15K |
| 2022-12-14 | 17.87 | 17.94 | ↑$0.07 (0.39%) | 17.82 | 18.13 | 95.52K |
Create an account or log in to view more rows.
$FAN taking off soon
$FAN Holding Strong since January ??????????
$FAN looking good today??
$FAN I hate this company.
$FAN I think I like this stock more everyday
$FAN Lol she wants higher
$FAN Yolo
$FAN YALL READY????????
$FAN The United States stock market is going to crash.
$FAN today feels different to the moon