FAN Quote, Trading Chart, First Trust Global Wind Energy

home / stock / fan / fan quote

Stock Information
Company Name: First Trust Global Wind Energy
Stock Symbol: FAN
Market: NYSE
Menu
FAN FAN Quote FAN Short FAN News FAN Articles FAN Message Board
Get FAN Alerts

News, Short Squeeze, Breakout and More Instantly...
FAN Quote
Last:$16.16
Change Percent:-0.86%
Open:$16.35
Previous Close:$16.16
High:$16.372
Low:$16.14
Volume:178,334
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FAN Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$16.35
Close:$16.16
High:$16.372
Low:$16.14
Volume:178,334
Date:2024-06-28
Open:$16.41
Close:$16.21
High:$16.41
Low:$16.08
Volume:68,239
Date:2024-06-27
Open:$16.37
Close:$16.39
High:$16.42
Low:$16.34
Volume:22,451
Date:2024-06-26
Open:$16.58
Close:$16.57
High:$16.61
Low:$16.52
Volume:15,066
Date:2024-06-25
Open:$16.71
Close:$16.69
High:$16.7199
Low:$16.63
Volume:13,895
Date:2024-06-24
Open:$16.74
Close:$16.76
High:$16.91
Low:$16.74
Volume:18,271
Date:2024-06-21
Open:$16.71
Close:$16.63
High:$16.71
Low:$16.62
Volume:26,618
Date:2024-06-20
Open:$16.73
Close:$16.73
High:$16.828
Low:$16.71
Volume:21,636
Date:2024-06-19
Open:$16.65
Close:$16.71
High:$16.75
Low:$16.65
Volume:43,378
Date:2024-06-18
Open:$16.65
Close:$16.71
High:$16.75
Low:$16.65
Volume:43,378
Date:2024-06-17
Open:$16.64
Close:$16.65
High:$16.69
Low:$16.5501
Volume:30,954
Date:2024-06-14
Open:$16.85
Close:$16.71
High:$16.85
Low:$16.62
Volume:29,374
Date:2024-06-13
Open:$17.11
Close:$16.96
High:$17.18
Low:$16.9
Volume:17,103
Date:2024-06-12
Open:$17.27
Close:$17.09
High:$17.31
Low:$17.06
Volume:55,203
Date:2024-06-11
Open:$16.97
Close:$16.93
High:$16.99
Low:$16.86
Volume:43,733
Date:2024-06-10
Open:$16.98
Close:$17.15
High:$17.16
Low:$16.8701
Volume:23,785
Date:2024-06-07
Open:$17.27
Close:$17.12
High:$17.28
Low:$17.11
Volume:84,322
Date:2024-06-06
Open:$17.45
Close:$17.37
High:$17.4799
Low:$17.3666
Volume:41,640
Date:2024-06-05
Open:$17.47
Close:$17.58
High:$17.6
Low:$17.45
Volume:16,787
Date:2024-06-04
Open:$17.43
Close:$17.5276
High:$17.65
Low:$17.43
Volume:51,161