Skip to main content
FAN logo

First Trust Global Wind Energy ETF

FANNYSEARCAFirst TrustEquity

$21.58Today:- (-)1Y +9.66%

As of Oct 23, 2026 close

Assets (AUM)
$199.49M
Expense ratio
0.60%
Dividend yield
0.95%
Holdings
51
52-week range
$19.06$27.30
Volume (live)
-
Avg. volume (3M)
66.16K

FAN ETF Historical Prices: First Trust Global Wind Energy ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FAN Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FAN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FAN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202621.5221.6621.4821.5821.5811.11K
Oct 22, 202621.9921.9921.6921.8221.8218.66K
Oct 21, 202622.0522.1121.9822.0522.0614.85K
Oct 20, 202621.7221.9821.7221.8921.8911.75K
Oct 19, 202622.1022.1021.8321.9121.919.80K
Oct 16, 202622.1922.3222.0322.0822.0812.02K
Oct 15, 202621.6321.8821.5121.8721.8745.18K
Oct 14, 202622.0422.0421.7921.8021.8042.48K
Oct 13, 202622.3022.3622.2022.3422.3413.60K
Oct 12, 202622.2922.3022.2322.2322.2317.83K
Oct 9, 202622.1822.3022.1422.2322.2322.62K
Oct 8, 202622.0222.1121.9522.0122.0118.37K
Oct 7, 202622.2222.2722.1422.1722.1739.29K
Oct 6, 202622.5822.7022.5822.6022.6014.25K
Oct 5, 202622.4722.5022.3722.4722.4711.69K
Oct 2, 202622.6522.9022.6522.8122.8122.13K
Oct 1, 202622.5422.5422.3722.4922.4936.97K
Sep 30, 202622.8622.8622.6522.6822.6859.48K
Sep 29, 202622.6422.7222.5622.7122.7122.67K
Sep 28, 202622.8822.9122.7322.7922.7915.39K
Sep 25, 202622.9722.9922.8922.9722.9720.50K
Sep 24, 202622.7922.8722.6722.7922.7921.97K
Sep 23, 202623.4923.4923.1923.2023.1323.27K
Sep 22, 202623.5323.7723.5323.6923.6234.62K
Sep 21, 202623.5523.5623.4323.5423.4730.12K
Sep 18, 202623.4523.4623.2923.3823.31207.38K
Sep 17, 202623.4123.5523.3923.4523.3849.03K
Sep 16, 202623.1923.2522.9223.0322.961.01M
Sep 15, 202622.8922.9022.8222.8622.80102.63K
Sep 14, 202622.9223.0122.8422.9122.8427.24K
Sep 11, 202623.8223.8523.6423.6523.5911.57K
Sep 10, 202623.6923.6923.5023.5023.4415.63K
Sep 9, 202624.0324.0423.8323.8423.778.66K
Sep 8, 202623.9824.2523.9824.0423.9748.30K
Sep 4, 202623.7623.7823.6423.6723.6017.66K
Sep 3, 202623.4423.6323.4023.6123.5426.07K
Sep 2, 202623.3123.3523.2223.3423.2715.56K
Sep 1, 202623.5223.5623.3523.3923.3264.32K
Aug 31, 202623.7423.7523.6023.6323.5625.66K
Aug 28, 202624.1824.1823.7423.8323.7618.46K
Aug 27, 202624.1824.2424.0524.1824.1154.07K
Aug 26, 202624.0124.0923.9123.9223.8526.16K
Aug 25, 202624.0724.1323.9924.0123.9434.75K
Aug 24, 202623.8323.8623.6323.7623.6937.70K
Aug 21, 202624.1324.1423.8623.8623.7959.71K
Aug 20, 202623.9924.1123.8923.9323.86361.41K
Aug 19, 202624.1424.1423.9624.0223.9522.53K
Aug 18, 202624.2424.2424.0324.0724.0038.32K
Aug 17, 202624.4324.4424.3424.3424.2739.78K
Aug 14, 202624.2724.4224.2724.3224.2551.53K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Global Wind Energy ETF Historical Prices

What is OHLC data for FAN?

OHLC stands for Open, High, Low, Close - the four key price points for FAN during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FAN?

The adjusted close price for FAN is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FAN price history go?

FAN historical price data is available from the ETF's inception on Jun 15, 2008. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FAN data?

FAN historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FAN?

Trading volume for FAN indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.