First Trust Global Wind Energy ETF (FAN) Historical Stock Data
15.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAN is up 0.14% a day on average. There have been 18 days where First Trust Global Wind Energy ETF closed green and 12 days where FAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15.51 | 15.71 | ↑$0.20 (1.32%) | 15.51 | 15.71 | 15.46K |
| 2025-04-24 | 15.46 | 15.59 | ↑$0.13 (0.84%) | 15.41 | 15.68 | 59.73K |
| 2025-04-23 | 15.57 | 15.35 | ↓$0.22 (-1.43%) | 15.30 | 15.58 | 34.88K |
| 2025-04-22 | 15.27 | 15.41 | ↑$0.14 (0.92%) | 15.26 | 15.45 | 22.47K |
| 2025-04-21 | 15.25 | 15.19 | ↓$0.06 (-0.39%) | 15.07 | 15.31 | 111.48K |
| 2025-04-17 | 15.20 | 15.29 | ↑$0.09 (0.59%) | 15.20 | 15.39 | 38K |
| 2025-04-16 | 15.08 | 15.11 | ↑$0.03 (0.20%) | 15.08 | 15.24 | 65.53K |
| 2025-04-15 | 15.10 | 15.10 | ↑$0.00 (0.00%) | 15.06 | 15.25 | 117.79K |
| 2025-04-14 | 15.00 | 15.04 | ↑$0.04 (0.27%) | 14.99 | 15.16 | 156.53K |
| 2025-04-11 | 14.64 | 14.90 | ↑$0.25 (1.74%) | 14.61 | 14.95 | 64.68K |
| 2025-04-10 | 14.52 | 14.40 | ↓$0.12 (-0.83%) | 14.16 | 14.55 | 26.84K |
| 2025-04-09 | 13.66 | 14.50 | ↑$0.84 (6.15%) | 13.62 | 14.58 | 50.49K |
| 2025-04-08 | 14.20 | 13.66 | ↓$0.54 (-3.80%) | 13.53 | 14.26 | 108.48K |
| 2025-04-07 | 13.81 | 13.83 | ↑$0.02 (0.14%) | 13.64 | 14.38 | 34.14K |
| 2025-04-04 | 14.69 | 14.22 | ↓$0.47 (-3.20%) | 14.22 | 14.94 | 151.03K |
| 2025-04-03 | 15.27 | 15.29 | ↑$0.02 (0.13%) | 15.22 | 15.53 | 142.85K |
| 2025-04-02 | 15.03 | 15.23 | ↑$0.20 (1.33%) | 15.03 | 15.28 | 27.87K |
| 2025-04-01 | 15.04 | 15.04 | ↑$0.00 (0.03%) | 14.98 | 15.08 | 10.33K |
| 2025-03-31 | 15.01 | 15.01 | ↑$0.00 (0.00%) | 14.93 | 15.04 | 22.66K |
| 2025-03-28 | 15.32 | 15.24 | ↓$0.08 (-0.52%) | 15.22 | 15.36 | 15.24K |
| 2025-03-27 | 15.39 | 15.40 | ↑$0.01 (0.06%) | 15.39 | 15.50 | 19.19K |
| 2025-03-26 | 15.54 | 15.41 | ↓$0.13 (-0.84%) | 15.41 | 15.59 | 18.19K |
| 2025-03-25 | 15.62 | 15.61 | ↓$0.01 (-0.03%) | 15.56 | 15.65 | 24.20K |
| 2025-03-24 | 15.71 | 15.53 | ↓$0.18 (-1.15%) | 15.52 | 15.73 | 29.31K |
| 2025-03-21 | 15.80 | 15.75 | ↓$0.05 (-0.29%) | 15.74 | 15.81 | 13.06K |
| 2025-03-20 | 15.84 | 15.90 | ↑$0.06 (0.36%) | 15.84 | 15.92 | 15.04K |
| 2025-03-19 | 15.91 | 16.04 | ↑$0.13 (0.84%) | 15.91 | 16.05 | 11.08K |
| 2025-03-18 | 16.00 | 15.98 | ↓$0.02 (-0.15%) | 15.95 | 16.03 | 22.62K |
| 2025-03-17 | 15.73 | 16.03 | ↑$0.30 (1.91%) | 15.73 | 16.03 | 18.21K |
| 2025-03-14 | 15.65 | 15.64 | ↓$0.01 (-0.08%) | 15.56 | 15.66 | 36.19K |
Create an account or log in to view more rows.
$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...
$FAN let’s go down baby 😉
$FAN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FAN do what the markets tells you to do not the other way around