Get the Stockscreener App
18.04
0.09%
-0.0158
First Trust Global Wind Energy Etf Stock (FAN) Price History
The historical daily chart and data for First Trust Global Wind Energy Etf stock (FAN), show that the latest closing stock price as of September 30, 2024, is $18.04.
- First Trust Global Wind Energy Etf all-time high stock price is $26.14, occurred on January 08, 2021.
- The lowest First Trust Global Wind Energy Etf stock price recorded was $9.89 on August 24, 2015. Since then, First Trust Global Wind Energy Etf's stock price has risen over 82.45% to $18.04 now.
- The 52-week high stock price for FAN is $18.15, representing a 0.59% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FAN is $13.21, indicating a -26.79% decrease from the current share price, occurred on October 23, 2023.
- The closing price of First Trust Global Wind Energy Etf (FAN) stock in the beginning of 2023 was $20.57. The stock closed the year at $17.32, a loss of over -15.80% for the year.
The table below shows more information about FAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $18.13 | $17.96 | $0.17 | 31,316.0 | -0.09% |
| Sep 27, 2024 | $18.15 | $18.01 | $0.14 | 17,529.0 | +0.17% |
| Sep 26, 2024 | $18.12 | $17.98 | $0.145 | 27,223.0 | +0.90% |
| Sep 25, 2024 | $18.11 | $17.86 | $0.25 | 36,120.0 | -0.89% |
| Sep 24, 2024 | $18.09 | $18.00 | $0.095 | 44,221.0 | +0.84% |
| Sep 23, 2024 | $17.94 | $17.87 | $0.07 | 32,661.0 | +0.62% |
| Sep 20, 2024 | $17.78 | $17.66 | $0.12 | 18,515.0 | -0.11% |
| Sep 19, 2024 | $17.79 | $17.66 | $0.13 | 20,210.0 | +0.97% |
| Sep 18, 2024 | $17.85 | $17.60 | $0.25 | 30,047.0 | -0.06% |
| Sep 17, 2024 | $17.70 | $17.59 | $0.11 | 26,170.0 | +0.06% |
| Sep 16, 2024 | $17.62 | $17.46 | $0.16 | 50,344.0 | +0.69% |
| Sep 13, 2024 | $17.55 | $17.40 | $0.15 | 33,159.0 | +1.39% |
| Sep 12, 2024 | $17.26 | $17.08 | $0.18 | 21,332.0 | +0.94% |
| Sep 11, 2024 | $17.10 | $16.81 | $0.29 | 63,448.0 | +2.48% |
| Sep 10, 2024 | $16.69 | $16.54 | $0.1499 | 17,654.0 | +0.14% |
| Sep 09, 2024 | $16.72 | $16.66 | $0.06 | 30,074.0 | -0.05% |
| Sep 06, 2024 | $16.94 | $16.62 | $0.3191 | 27,684.0 | -1.36% |
| Sep 05, 2024 | $17.06 | $16.80 | $0.26 | 34,683.0 | +1.08% |
| Sep 04, 2024 | $16.79 | $16.66 | $0.13 | 32,471.0 | +0.78% |
First Trust Global Wind Energy Etf Stock (FAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Global Wind Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Global Wind Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Global Wind Energy Etf Stock (FAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $18.15 | $16.54 | $1.61 | 672,378.0 | +6.24% |
| Aug, 2024 | $17.08 | $16.00 | $1.08 | 803,326.0 | -0.61% |
| Jul, 2024 | $17.26 | $16.14 | $1.12 | 1,054,528.0 | +5.43% |
| Jun, 2024 | $17.65 | $16.08 | $1.57 | 677,293.0 | -7.05% |
| May, 2024 | $17.49 | $15.16 | $2.33 | 977,144.0 | +13.99% |
| Apr, 2024 | $15.66 | $14.80 | $0.86 | 722,600.0 | -0.78% |
| Mar, 2024 | $15.81 | $15.03 | $0.78 | 786,245.0 | +1.58% |
| Feb, 2024 | $15.60 | $14.78 | $0.8199 | 847,776.0 | -0.91% |
| Jan, 2024 | $16.37 | $15.17 | $1.20 | 975,056.0 | -7.04% |
First Trust Global Wind Energy Etf Stock (FAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.62 | $14.93 | $1.69 | 1,122,838.0 | +9.24% |
| Nov, 2023 | $15.15 | $13.30 | $1.85 | 1,179,622.0 | +11.01% |
| Oct, 2023 | $14.35 | $13.21 | $1.14 | 1,356,761.0 | -6.21% |
| Sep, 2023 | $15.97 | $14.35 | $1.62 | 938,056.0 | -8.41% |
| Aug, 2023 | $17.05 | $15.51 | $1.54 | 1,078,568.0 | -7.38% |
| Jul, 2023 | $17.77 | $16.88 | $0.89 | 758,759.0 | -2.23% |
| Jun, 2023 | $18.11 | $17.05 | $1.06 | 1,778,875.0 | +1.60% |
| May, 2023 | $18.12 | $17.03 | $1.09 | 1,309,488.0 | -3.89% |
| Apr, 2023 | $18.24 | $17.60 | $0.64 | 1,384,325.0 | +0.17% |
| Mar, 2023 | $17.89 | $16.81 | $1.08 | 1,768,720.0 | +3.66% |
| Feb, 2023 | $18.46 | $17.19 | $1.27 | 1,499,522.0 | -4.65% |
| Jan, 2023 | $18.77 | $17.28 | $1.49 | 1,762,806.0 | +4.33% |
First Trust Global Wind Energy Etf Stock (FAN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.13 | $16.92 | $1.21 | 2,040,546.0 | -0.52% |
| Nov, 2022 | $17.44 | $15.25 | $2.19 | 1,245,239.0 | +11.53% |
| Oct, 2022 | $16.25 | $14.22 | $2.03 | 1,243,000.0 | +3.21% |
| Sep, 2022 | $18.40 | $15.08 | $3.32 | 2,247,700.0 | -15.32% |
| Aug, 2022 | $19.20 | $17.85 | $1.35 | 2,380,494.0 | -3.30% |
| Jul, 2022 | $18.54 | $16.77 | $1.77 | 1,443,797.0 | +7.26% |
| Jun, 2022 | $19.07 | $16.87 | $2.20 | 2,918,316.0 | -7.37% |
| May, 2022 | $18.78 | $16.50 | $2.28 | 2,278,673.0 | +2.88% |
| Apr, 2022 | $20.46 | $18.02 | $2.44 | 2,001,830.0 | -8.51% |
| Mar, 2022 | $19.97 | $18.33 | $1.64 | 2,686,321.0 | -0.25% |
| Feb, 2022 | $20.00 | $17.39 | $2.61 | 2,710,494.0 | +5.43% |
| Jan, 2022 | $20.57 | $17.94 | $2.63 | 3,698,852.0 | -7.21% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):