First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
21.45
+0.09 (0.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202521.1521.5121.1121.4721.470.51%166,024
Apr 24, 202521.3121.4721.1221.3621.361.14%407,323
Apr 23, 202521.4421.6420.9921.1221.12-0.05%282,333
Apr 22, 202521.0521.3720.8821.1321.132.37%196,150
Apr 21, 202521.0521.0620.4520.6420.64-3.37%183,361
Apr 17, 202521.0821.6921.0821.3621.362.40%281,520
Apr 16, 202520.5321.2320.5320.8620.861.86%369,460
Apr 15, 202520.4120.8220.4120.4820.48-0.05%269,070
Apr 14, 202520.9920.9920.2220.4920.490.15%668,773
Apr 11, 202519.9020.5819.5120.4620.463.39%914,579
Apr 10, 202520.7320.7319.3719.7919.79-7.74%666,058
Apr 9, 202518.8921.7018.8121.4521.4510.74%1,307,201
Apr 8, 202520.9621.0019.0819.3719.37-3.97%845,178
Apr 7, 202519.6121.1719.2220.1720.17-0.79%1,333,641
Apr 4, 202521.8422.0220.0920.3320.33-11.30%1,244,190
Apr 3, 202523.8023.9722.9122.9222.92-9.16%421,221
Apr 2, 202524.6825.2424.6825.2325.231.08%145,063
Apr 1, 202524.8124.9924.5724.9624.960.44%121,458
Mar 31, 202524.5624.9824.4724.8524.850.85%210,492
Mar 28, 202524.7024.8024.4324.6424.64-0.61%140,465
Mar 27, 202524.9625.0524.6624.7924.79-1.78%197,879
Mar 26, 202525.3725.6225.1825.2425.060.24%133,589
Mar 25, 202525.2025.3825.0725.1825.000.16%326,654
Mar 24, 202524.8325.2324.8325.1424.961.66%183,094
Mar 21, 202524.7924.8924.6324.7324.56-0.96%157,113
Mar 20, 202524.8625.0824.7424.9724.79-0.12%275,920
Mar 19, 202524.4725.1224.4125.0024.822.21%216,934
Mar 18, 202524.4924.6724.2224.4624.290.78%409,935
Mar 17, 202523.8824.3623.8824.2724.101.72%229,565
Mar 14, 202523.2723.8923.1223.8623.693.16%303,037
Mar 13, 202523.3723.6622.9623.1322.97-1.53%446,649
Mar 12, 202523.3223.6923.1423.4923.321.08%366,368
Mar 11, 202522.9823.4922.9723.2423.081.57%493,582
Mar 10, 202522.7623.2122.6422.8822.720.84%603,413
Mar 7, 202522.4822.8822.3622.6922.531.43%674,356
Mar 6, 202522.6722.7722.2222.3722.21-1.84%713,721
Mar 5, 202522.8422.8722.2022.7922.63-1.17%1,310,711
Mar 4, 202522.8923.4522.3823.0622.90-0.30%845,436
Mar 3, 202524.4924.5622.9123.1322.97-4.89%471,758
Feb 28, 202523.9924.3223.7324.3224.150.87%227,962
Feb 27, 202524.4824.4824.0824.1123.94-0.78%270,404
Feb 26, 202524.5124.6124.1624.3024.13-0.25%387,031
Feb 25, 202524.9124.9324.3124.3624.19-2.40%328,467
Feb 24, 202525.1625.1624.8024.9624.78-0.40%271,130
Feb 21, 202525.8325.8324.9625.0624.88-3.36%296,749
Feb 20, 202525.9126.0125.6125.9325.75-0.12%259,385
Feb 19, 202525.7026.2425.7025.9625.781.64%626,018
Feb 18, 202525.4125.7925.0825.5425.360.99%518,807
Feb 14, 202525.2725.6125.2225.2925.110.68%241,953
Feb 13, 202524.9425.1424.8025.1224.940.64%284,237