First Trust Global Wind Energy ETF (FAN) Historical Stock Data
15.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAN is down -0.16% a day on average. There have been 14 days where First Trust Global Wind Energy ETF closed green and 16 days where FAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 15.04 | 15.07 | ↑$0.03 (0.20%) | 15.00 | 15.14 | 20.61K |
| 2024-12-23 | 14.98 | 15.00 | ↑$0.02 (0.13%) | 14.93 | 15.01 | 60.23K |
| 2024-12-20 | 14.76 | 14.96 | ↑$0.20 (1.36%) | 14.76 | 15.10 | 78.98K |
| 2024-12-19 | 14.92 | 14.80 | ↓$0.12 (-0.80%) | 14.80 | 14.97 | 37.97K |
| 2024-12-18 | 15.29 | 14.80 | ↓$0.49 (-3.20%) | 14.80 | 15.35 | 101.73K |
| 2024-12-17 | 15.19 | 15.20 | ↑$0.01 (0.07%) | 15.16 | 15.23 | 55.55K |
| 2024-12-16 | 15.26 | 15.23 | ↓$0.03 (-0.20%) | 15.22 | 15.34 | 101.13K |
| 2024-12-13 | 15.38 | 15.32 | ↓$0.06 (-0.39%) | 15.30 | 15.43 | 33.89K |
| 2024-12-12 | 15.54 | 15.38 | ↓$0.16 (-1.03%) | 15.38 | 15.54 | 24.32K |
| 2024-12-11 | 15.61 | 15.63 | ↑$0.02 (0.13%) | 15.52 | 15.64 | 52.69K |
| 2024-12-10 | 15.68 | 15.54 | ↓$0.14 (-0.89%) | 15.54 | 15.69 | 30.25K |
| 2024-12-09 | 15.79 | 15.71 | ↓$0.08 (-0.51%) | 15.71 | 15.86 | 40.73K |
| 2024-12-06 | 15.81 | 15.67 | ↓$0.14 (-0.89%) | 15.64 | 15.85 | 30.23K |
| 2024-12-05 | 15.80 | 15.76 | ↓$0.04 (-0.24%) | 15.76 | 15.91 | 29.29K |
| 2024-12-04 | 15.82 | 15.69 | ↓$0.13 (-0.82%) | 15.67 | 15.85 | 57.09K |
| 2024-12-03 | 15.91 | 15.90 | ↓$0.01 (-0.07%) | 15.88 | 15.95 | 94.68K |
| 2024-12-02 | 15.97 | 16.01 | ↑$0.04 (0.27%) | 15.93 | 16.07 | 48.32K |
| 2024-11-29 | 15.98 | 16.13 | ↑$0.15 (0.93%) | 15.98 | 16.13 | 15.73K |
| 2024-11-27 | 15.86 | 15.91 | ↑$0.05 (0.32%) | 15.86 | 15.96 | 38.65K |
| 2024-11-26 | 15.80 | 15.75 | ↓$0.05 (-0.32%) | 15.66 | 15.80 | 24.87K |
| 2024-11-25 | 15.82 | 15.89 | ↑$0.07 (0.44%) | 15.82 | 15.93 | 36.13K |
| 2024-11-22 | 15.58 | 15.66 | ↑$0.08 (0.51%) | 15.57 | 15.67 | 31.14K |
| 2024-11-21 | 15.53 | 15.57 | ↑$0.04 (0.26%) | 15.53 | 15.62 | 71.87K |
| 2024-11-20 | 15.56 | 15.55 | ↓$0.01 (-0.04%) | 15.49 | 15.57 | 25.21K |
| 2024-11-19 | 15.52 | 15.61 | ↑$0.09 (0.58%) | 15.51 | 15.63 | 79.13K |
| 2024-11-18 | 15.61 | 15.80 | ↑$0.19 (1.22%) | 15.61 | 15.83 | 137.12K |
| 2024-11-15 | 15.77 | 15.65 | ↓$0.12 (-0.76%) | 15.65 | 15.86 | 191.04K |
| 2024-11-14 | 15.60 | 15.63 | ↑$0.03 (0.19%) | 15.60 | 15.70 | 57.54K |
| 2024-11-13 | 15.59 | 15.55 | ↓$0.04 (-0.26%) | 15.52 | 15.71 | 113.79K |
| 2024-11-12 | 15.68 | 15.53 | ↓$0.15 (-0.93%) | 15.39 | 15.72 | 90.33K |
Create an account or log in to view more rows.
$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
$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