First Trust Global Wind E... (FAN)
AMEX: FAN
· Real-Time Price · USD
19.63
0.42 (2.18%)
At close: Oct 01, 2025, 3:50 PM
FAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.14 | 19.21 | 19.07 | 19.21 | 19.22 | 0.10% | 27,672 |
| Sep 29, 2025 | 19.06 | 19.19 | 19.06 | 19.19 | 19.19 | 1.21% | 15,000 |
| Sep 26, 2025 | 18.86 | 18.96 | 18.86 | 18.96 | 18.96 | 0.37% | 46,600 |
| Sep 25, 2025 | 18.86 | 18.91 | 18.82 | 18.89 | 18.89 | -0.58% | 18,825 |
| Sep 24, 2025 | 18.97 | 19.07 | 18.90 | 19.00 | 18.91 | 1.06% | 39,835 |
| Sep 23, 2025 | 18.92 | 18.94 | 18.79 | 18.80 | 18.71 | -0.63% | 25,200 |
| Sep 22, 2025 | 18.71 | 18.92 | 18.68 | 18.92 | 18.83 | 1.67% | 25,613 |
| Sep 19, 2025 | 18.65 | 18.65 | 18.58 | 18.61 | 18.52 | -0.64% | 14,600 |
| Sep 18, 2025 | 18.65 | 18.77 | 18.64 | 18.73 | 18.64 | -0.05% | 44,454 |
| Sep 17, 2025 | 18.85 | 18.88 | 18.70 | 18.74 | 18.65 | 0.59% | 18,630 |
| Sep 16, 2025 | 18.68 | 18.70 | 18.59 | 18.63 | 18.54 | -0.80% | 149,000 |
| Sep 15, 2025 | 18.67 | 18.79 | 18.64 | 18.78 | 18.69 | 0.97% | 25,533 |
| Sep 12, 2025 | 18.62 | 18.66 | 18.57 | 18.60 | 18.51 | -0.91% | 27,600 |
| Sep 11, 2025 | 18.90 | 18.90 | 18.74 | 18.77 | 18.68 | -0.53% | 27,577 |
| Sep 10, 2025 | 18.82 | 18.96 | 18.82 | 18.87 | 18.78 | 1.23% | 26,831 |
| Sep 9, 2025 | 18.77 | 18.80 | 18.64 | 18.64 | 18.55 | -0.80% | 43,762 |
| Sep 8, 2025 | 18.80 | 18.84 | 18.73 | 18.79 | 18.70 | 0.59% | 27,000 |
| Sep 5, 2025 | 18.72 | 18.78 | 18.58 | 18.68 | 18.59 | 1.69% | 48,332 |
| Sep 4, 2025 | 18.27 | 18.38 | 18.27 | 18.37 | 18.28 | 0.99% | 20,100 |
| Sep 3, 2025 | 18.19 | 18.26 | 18.16 | 18.19 | 18.10 | 0.06% | 31,906 |
Page 1 of 136