First Trust Global Wind Energy ETF (FAN) Historical Stock Data

17.19 ↓0.01 (-0.06%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FAN is up 0.29% a day on average. There have been 21 days where First Trust Global Wind Energy ETF closed green and 9 days where FAN closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2416.9517.20↑$0.25 (1.47%)16.9517.20113.99K
2024-05-2317.1216.91↓$0.21 (-1.23%)16.8417.1644.35K
2024-05-2217.0217.02↑$0.00 (0.00%)16.9817.1320.31K
2024-05-2117.0217.05↑$0.03 (0.19%)16.9517.0754.42K
2024-05-2017.0316.95↓$0.08 (-0.47%)16.9517.0521.27K
2024-05-1717.0717.06↓$0.01 (-0.06%)17.0417.0929.44K
2024-05-1617.1517.21↑$0.06 (0.35%)17.1417.2253.75K
2024-05-1516.9517.22↑$0.27 (1.59%)16.9417.2253.14K
2024-05-1416.7216.83↑$0.11 (0.66%)16.6916.8535.96K
2024-05-1316.5716.67↑$0.10 (0.60%)16.5716.7032.92K
2024-05-1016.6216.61↓$0.01 (-0.06%)16.5416.6937.62K
2024-05-0916.3216.54↑$0.22 (1.33%)16.3216.5580.67K
2024-05-0816.1516.29↑$0.14 (0.87%)16.1516.2918.25K
2024-05-0716.1116.18↑$0.07 (0.43%)16.1116.2336.45K
2024-05-0615.9316.02↑$0.09 (0.56%)15.9316.0559.52K
2024-05-0315.8615.89↑$0.03 (0.20%)15.8115.9376.97K
2024-05-0215.4515.64↑$0.19 (1.23%)15.4515.6735.06K
2024-05-0115.2615.29↑$0.03 (0.20%)15.1615.5413.83K
2024-04-3015.3315.30↓$0.03 (-0.20%)15.2815.4021.49K
2024-04-2915.2815.45↑$0.17 (1.11%)15.2815.4730.46K
2024-04-2615.2215.21↓$0.01 (-0.07%)15.1915.2815.93K
2024-04-2515.0315.11↑$0.08 (0.53%)14.9315.1261.67K
2024-04-2415.1915.12↓$0.07 (-0.46%)15.0715.2125.07K
2024-04-2314.9815.19↑$0.21 (1.40%)14.9815.2617.36K
2024-04-2214.9015.00↑$0.10 (0.67%)14.8915.0622.48K
2024-04-1914.9014.90↑$0.00 (0.00%)14.8715.00110.55K
2024-04-1814.9214.94↑$0.02 (0.13%)14.9115.0719.64K
2024-04-1714.8714.87↑$0.00 (0.00%)14.8414.9614.18K
2024-04-1614.9014.83↓$0.07 (-0.47%)14.8114.9221.35K
2024-04-1515.2114.93↓$0.28 (-1.84%)14.9115.2242.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$FAN do what the markets tells you to do not the other way around

0 Like Report
a

$FAN buy and hold and get rewarded

0 Like Report
turkeyday33

$FAN I’ll be buying more if this dips!

0 Like Report