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.

DateOpenCloseChangeLowHighVolume
2023-01-2718.1318.10↓$0.03 (-0.17%)18.0318.19164.87K
2023-01-2618.3118.25↓$0.06 (-0.33%)18.1318.3132.73K
2023-01-2518.1518.25↑$0.10 (0.56%)18.1118.2636.83K
2023-01-2418.2518.31↑$0.06 (0.33%)18.2018.3146.51K
2023-01-2318.1018.28↑$0.18 (0.99%)18.1018.3231.57K
2023-01-2018.1018.20↑$0.10 (0.55%)18.0618.2850.50K
2023-01-1918.3018.19↓$0.11 (-0.60%)18.1118.3040.35K
2023-01-1818.6718.46↓$0.21 (-1.12%)18.4218.7762.50K
2023-01-1718.5118.65↑$0.14 (0.76%)18.5118.74486.74K
2023-01-1318.4818.57↑$0.09 (0.49%)18.3918.5859.20K
2023-01-1218.4218.67↑$0.25 (1.36%)18.3918.7351.91K
2023-01-1118.1018.43↑$0.33 (1.82%)18.0918.47106.73K
2023-01-1017.9818.02↑$0.04 (0.22%)17.8018.0338.26K
2023-01-0917.8517.94↑$0.09 (0.50%)17.8318.04100.25K
2023-01-0617.4717.83↑$0.36 (2.06%)17.4617.8743.69K
2023-01-0517.4917.28↓$0.21 (-1.20%)17.2817.4957.03K
2023-01-0417.5217.65↑$0.13 (0.74%)17.4617.6552.78K
2023-01-0317.3917.45↑$0.06 (0.35%)17.3517.50159.83K
2022-12-3017.4717.32↓$0.15 (-0.86%)17.2417.4753.74K
2022-12-2917.3117.45↑$0.14 (0.81%)17.3117.5168.35K
2022-12-2817.2617.09↓$0.17 (-0.98%)17.0517.35376.91K
2022-12-2717.1717.19↑$0.02 (0.12%)17.1517.2766.88K
2022-12-2316.9917.05↑$0.06 (0.35%)16.9517.1130.25K
2022-12-2217.1817.04↓$0.14 (-0.81%)16.9217.2583.66K
2022-12-2117.1217.18↑$0.06 (0.35%)17.0817.2365.28K
2022-12-2016.9917.01↑$0.02 (0.12%)16.9717.16115.23K
2022-12-1917.2217.08↓$0.14 (-0.81%)17.0517.2592.77K
2022-12-1617.3117.18↓$0.13 (-0.75%)17.1117.31219.52K
2022-12-1517.8017.50↓$0.30 (-1.69%)17.5017.8474.15K
2022-12-1417.8717.94↑$0.07 (0.39%)17.8218.1395.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$FAN Holding Strong since January ??????????

0 Like Report
micmic

$FAN I think I like this stock more everyday

0 Like Report
glaglewd

$FAN YALL READY????????

0 Like Report
iburnmoney

$FAN The United States stock market is going to crash.

0 Like Report