XLON:FAN
FIRST TRUST GLOBAL WIND ENERGY ETF Stock Price (Quote)
£431.50
-2.50 (-0.576%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £400.00 | £450.00 | Friday, 3rd May 2024 FAN.L stock ended at £431.50. This is 0.576% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.98% from a day low at £429.50 to a day high of £438.00. |
| 90 days | £400.00 | £457.00 | |
| 52 weeks | £330.00 | £457.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £432.00 | £438.00 | £429.50 | £431.50 | 218 092 |
| May 02, 2024 | £450.00 | £450.00 | £430.00 | £434.00 | 369 261 |
| May 01, 2024 | £440.00 | £447.50 | £435.84 | £444.50 | 98 356 |
| Apr 30, 2024 | £432.00 | £438.50 | £430.50 | £435.50 | 364 450 |
| Apr 29, 2024 | £430.00 | £432.00 | £419.50 | £432.00 | 146 805 |
| Apr 26, 2024 | £411.00 | £423.50 | £411.00 | £423.00 | 132 105 |
| Apr 25, 2024 | £430.00 | £430.00 | £405.50 | £408.00 | 229 607 |
| Apr 24, 2024 | £430.00 | £430.00 | £406.00 | £414.00 | 3 742 508 |
| Apr 23, 2024 | £416.00 | £419.00 | £407.00 | £410.50 | 293 046 |
| Apr 22, 2024 | £402.00 | £417.50 | £402.00 | £410.00 | 197 126 |
| Apr 19, 2024 | £407.50 | £426.00 | £400.00 | £408.50 | 137 365 |
| Apr 18, 2024 | £405.00 | £414.00 | £405.00 | £414.00 | 482 448 |
| Apr 17, 2024 | £412.50 | £418.00 | £410.00 | £410.00 | 238 871 |
| Apr 16, 2024 | £423.00 | £425.00 | £409.50 | £409.50 | 216 738 |
| Apr 15, 2024 | £430.50 | £440.00 | £429.00 | £429.00 | 668 290 |
| Apr 12, 2024 | £424.00 | £431.50 | £419.95 | £429.50 | 186 156 |
| Apr 11, 2024 | £422.00 | £422.00 | £417.50 | £421.50 | 202 228 |
| Apr 10, 2024 | £423.50 | £424.00 | £410.50 | £422.50 | 119 188 |
| Apr 09, 2024 | £416.50 | £422.00 | £415.00 | £416.00 | 121 478 |
| Apr 08, 2024 | £417.00 | £424.00 | £417.00 | £419.00 | 119 879 |
| Apr 05, 2024 | £424.00 | £424.00 | £417.50 | £420.50 | 114 234 |
| Apr 04, 2024 | £427.50 | £427.50 | £423.00 | £426.50 | 89 355 |
| Apr 03, 2024 | £422.00 | £429.00 | £420.00 | £425.00 | 208 068 |
| Apr 02, 2024 | £434.60 | £434.60 | £434.60 | £434.60 | 0 |
| Mar 28, 2024 | £439.00 | £440.20 | £424.60 | £434.60 | 288 104 |
