First Trust Global Wind E... (FAN)
AMEX: FAN
· Real-Time Price · USD
18.79
0.11 (0.59%)
At close: Sep 08, 2025, 3:59 PM
18.79
0.00%
After-hours: Sep 08, 2025, 06:00 PM EDT
FAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.80 | 18.84 | 18.73 | 18.79 | 18.79 | 0.59% | 26,977 |
| Sep 5, 2025 | 18.72 | 18.78 | 18.58 | 18.68 | 18.68 | 1.69% | 48,332 |
| Sep 4, 2025 | 18.27 | 18.38 | 18.27 | 18.37 | 18.37 | 0.99% | 20,100 |
| Sep 3, 2025 | 18.19 | 18.26 | 18.16 | 18.19 | 18.19 | 0.06% | 31,906 |
| Sep 2, 2025 | 18.21 | 18.30 | 18.14 | 18.18 | 18.18 | -1.94% | 51,301 |
| Aug 29, 2025 | 18.66 | 18.66 | 18.54 | 18.54 | 18.54 | -1.59% | 51,229 |
| Aug 28, 2025 | 18.80 | 18.84 | 18.75 | 18.84 | 18.84 | 1.02% | 29,400 |
| Aug 27, 2025 | 18.70 | 18.70 | 18.62 | 18.65 | 18.65 | -0.85% | 18,044 |
| Aug 26, 2025 | 18.85 | 18.85 | 18.73 | 18.81 | 18.81 | 0.80% | 366,046 |
| Aug 25, 2025 | 18.85 | 18.85 | 18.65 | 18.66 | 18.66 | -3.01% | 78,300 |
| Aug 22, 2025 | 18.89 | 19.24 | 18.89 | 19.24 | 19.24 | 2.45% | 21,100 |
| Aug 21, 2025 | 18.77 | 18.82 | 18.75 | 18.78 | 18.78 | -0.42% | 18,352 |
| Aug 20, 2025 | 18.93 | 18.93 | 18.83 | 18.86 | 18.86 | -0.47% | 11,101 |
| Aug 19, 2025 | 19.09 | 19.11 | 18.90 | 18.95 | 18.95 | -0.68% | 32,504 |
| Aug 18, 2025 | 18.97 | 19.08 | 18.97 | 19.08 | 19.08 | 2.42% | 122,420 |
| Aug 15, 2025 | 18.47 | 18.68 | 18.43 | 18.63 | 18.63 | 1.36% | 36,830 |
| Aug 14, 2025 | 18.48 | 18.53 | 18.36 | 18.38 | 18.38 | -1.61% | 13,505 |
| Aug 13, 2025 | 18.74 | 18.76 | 18.64 | 18.68 | 18.68 | -0.37% | 99,500 |
| Aug 12, 2025 | 18.60 | 18.79 | 18.57 | 18.75 | 18.75 | 1.30% | 40,620 |
| Aug 11, 2025 | 18.51 | 18.58 | 18.42 | 18.51 | 18.51 | -2.42% | 43,100 |