NYSE Arca · FAN · ETF
First Trust Global Wind Energy ETF (FAN) ETF price history
Every NYSE Arca trading session of First Trust Global Wind Energy ETF from Jun 27, 2008 to Sep 28, 2026: 4,591 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FAN adjusted close, 2008 to 2026
- $27.13
- All time high, 2026
- $27.20
- 52 week high, $18.94 low
- 4,591
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
FAN key facts
- First Trust Global Wind Energy ETF (FAN) closed at $22.79 on Sep 28, 2026 on NYSE Arca.
- FAN's all time high close is $27.13, set on May 6, 2026; its all time low close is $4.15 on Jul 24, 2012.
- FAN's 52 week range is $18.94 to $27.20.
- FAN returned +21.0% over the year to Sep 28, 2026 and +15.1% over five years.
- Over ten years FAN returned +111%, +7.7% a year compounded.
- FAN's deepest drawdown was -79.8% from Jun 27, 2008 to Jul 24, 2012.
- DataCedar holds 4,591 daily sessions of FAN history from Jun 27, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FAN price chart, 2008 to 2026
FAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -6.4% |
| 6 months | -3.2% |
| Year to date | +11.4% |
| 1 year | +21.0% |
| 3 years | +63.0% |
| 5 years | +15.1% |
| 10 years | +110.8% |
| Since Jun 27, 2008 | +10.8% |
| Compound annual growth, 18.3 years | +0.6% |
FAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.13 on May 6, 2026
- All time low close
- $4.15 on Jul 24, 2012
- 52 week high
- $27.20 on May 11, 2026
- 52 week low
- $18.94 on Nov 21, 2025
- Deepest drawdown
- -79.8% from Jun 27, 2008 to Jul 24, 2012, recovered Dec 23, 2020
- Best single session
- +19.4% on Nov 24, 2008
- Worst single session
- -12.6% on Sep 29, 2008
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2013, +65%
- Worst calendar year
- 2010, -31%
FAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 27, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.87 | $27.20 | $20.87 | $22.79 | +11.7% | 15.5M | 185 |
| 2025 | $14.71 | $20.72 | $13.28 | $20.40 | +40.4% | 12.2M | 250 |
| 2024 | $15.74 | $17.79 | $14.31 | $14.53 | -9.0% | 10.5M | 252 |
| 2023 | $16.55 | $17.87 | $12.76 | $15.96 | -3.2% | 16M | 250 |
| 2022 | $19.05 | $19.28 | $13.50 | $16.49 | -13.1% | 26.9M | 251 |
| 2021 | $22.21 | $24.09 | $18.13 | $18.98 | -11.6% | 50.1M | 252 |
| 2020 | $13.38 | $21.61 | $9.25 | $21.47 | +61.1% | 29.1M | 253 |
| 2019 | $10.07 | $13.35 | $9.99 | $13.32 | +31.2% | 7.1M | 252 |
| 2018 | $11.54 | $12.25 | $9.73 | $10.15 | -11.4% | 8.5M | 251 |
| 2017 | $9.87 | $11.74 | $9.85 | $11.46 | +16.3% | 11.8M | 251 |
| 2016 | $8.92 | $11.00 | $7.84 | $9.85 | +9.4% | 12.1M | 252 |
| 2015 | $8.10 | $9.58 | $7.75 | $9.01 | +14.3% | 6.1M | 252 |
| 2014 | $8.51 | $10.32 | $7.57 | $7.88 | -8.3% | 24.3M | 252 |
| 2013 | $5.32 | $8.76 | $5.25 | $8.59 | +65.0% | 12.6M | 252 |
| 2012 | $5.97 | $6.41 | $4.02 | $5.21 | -10.9% | 2.8M | 250 |
| 2011 | $7.59 | $9.01 | $5.56 | $5.84 | -22.3% | 14M | 252 |
| 2010 | $11.04 | $11.67 | $6.82 | $7.52 | -31.2% | 10.7M | 252 |
| 2009 | $8.93 | $11.99 | $6.12 | $10.93 | +22.6% | 16.4M | 252 |
| 2008 | $20.89 | $20.89 | $6.41 | $8.91 | n/a | 11.3M | 130 |
FAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.79 | -3.6% |
| August 2026 | $23.63 | -0.4% |
| July 2026 | $23.73 | -5.0% |
| June 2026 | $24.98 | -4.4% |
| May 2026 | $26.14 | -3.0% |
| April 2026 | $26.94 | +9.3% |
| March 2026 | $24.65 | +1.1% |
| February 2026 | $24.38 | +8.7% |
| January 2026 | $22.44 | +10.0% |
| December 2025 | $20.40 | +3.3% |
| November 2025 | $19.75 | -1.8% |
| October 2025 | $20.10 | +5.3% |
About the FAN data
Daily bars. 4,591 sessions from Jun 27, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EZA iShares MSCI South Africa Index Fund
- EZJ ProShares Ultra MSCI Japan
- EZM WisdomTree U.S. MidCap Fund
- FAI First Trust Bloomberg Artificial Intelligence ETF
- FARX Frontier Asset Absolute Return ETF
- FAS Direxion Financial Bull 3X ETF
- FAZ Direxion Financial Bear 3X ETF
- FBDC FT Confluence BDC & Specialty Finance Income ETF
Common questions
FAN share price history
