First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
27.61
+0.23 (0.84%)
Feb 20, 2026, 4:00 PM EST - Market closed
FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.36 | 27.63 | 27.19 | 27.61 | 27.61 | 0.84% | 599,794 |
| Feb 19, 2026 | 27.09 | 27.66 | 27.07 | 27.38 | 27.38 | 2.05% | 1,093,925 |
| Feb 18, 2026 | 26.51 | 26.87 | 26.48 | 26.83 | 26.83 | 2.48% | 1,112,239 |
| Feb 17, 2026 | 26.71 | 26.84 | 25.69 | 26.18 | 26.18 | -1.54% | 710,578 |
| Feb 13, 2026 | 25.95 | 26.68 | 25.93 | 26.59 | 26.59 | 2.15% | 1,030,293 |
| Feb 12, 2026 | 26.63 | 26.70 | 25.59 | 26.03 | 26.03 | -2.44% | 967,549 |
| Feb 11, 2026 | 26.45 | 26.72 | 26.29 | 26.68 | 26.68 | 2.50% | 594,531 |
| Feb 10, 2026 | 26.21 | 26.21 | 25.94 | 26.03 | 26.03 | -0.72% | 417,514 |
| Feb 9, 2026 | 26.02 | 26.35 | 25.93 | 26.22 | 26.22 | 0.15% | 640,464 |
| Feb 6, 2026 | 25.58 | 26.23 | 25.56 | 26.18 | 26.18 | 2.75% | 911,157 |
| Feb 5, 2026 | 25.70 | 25.80 | 25.10 | 25.48 | 25.48 | -1.96% | 777,646 |
| Feb 4, 2026 | 25.57 | 26.05 | 25.49 | 25.99 | 25.99 | 2.61% | 1,279,967 |
| Feb 3, 2026 | 24.75 | 25.36 | 24.57 | 25.33 | 25.33 | 2.34% | 1,423,317 |
| Feb 2, 2026 | 24.74 | 25.01 | 24.60 | 24.75 | 24.75 | -3.36% | 1,266,008 |
| Jan 30, 2026 | 25.46 | 25.72 | 25.08 | 25.61 | 25.61 | 0.55% | 1,241,258 |
| Jan 29, 2026 | 25.67 | 26.00 | 25.37 | 25.47 | 25.47 | 1.35% | 1,628,498 |
| Jan 28, 2026 | 25.03 | 25.15 | 24.82 | 25.13 | 25.13 | 1.05% | 1,102,679 |
| Jan 27, 2026 | 24.57 | 24.88 | 24.45 | 24.87 | 24.87 | 1.14% | 571,078 |
| Jan 26, 2026 | 24.84 | 24.84 | 24.27 | 24.59 | 24.59 | 0.37% | 1,110,042 |
| Jan 23, 2026 | 24.64 | 24.88 | 24.44 | 24.50 | 24.50 | 0.62% | 952,378 |
| Jan 22, 2026 | 24.36 | 24.50 | 24.10 | 24.35 | 24.35 | -0.20% | 1,224,281 |
| Jan 21, 2026 | 24.07 | 24.72 | 24.07 | 24.40 | 24.40 | 3.26% | 1,719,438 |
| Jan 20, 2026 | 23.98 | 24.18 | 23.52 | 23.63 | 23.63 | 0.04% | 1,040,258 |
| Jan 16, 2026 | 23.63 | 23.68 | 23.49 | 23.62 | 23.62 | - | 644,556 |
| Jan 15, 2026 | 23.74 | 23.95 | 23.34 | 23.62 | 23.62 | -1.42% | 1,565,803 |
| Jan 14, 2026 | 23.65 | 24.31 | 23.65 | 23.96 | 23.96 | 1.27% | 1,623,735 |
| Jan 13, 2026 | 23.43 | 23.87 | 23.43 | 23.66 | 23.66 | 1.98% | 1,041,357 |
| Jan 12, 2026 | 23.19 | 23.30 | 23.05 | 23.20 | 23.20 | 0.43% | 695,832 |
| Jan 9, 2026 | 23.28 | 23.48 | 23.07 | 23.10 | 23.10 | -0.60% | 997,633 |
| Jan 8, 2026 | 22.75 | 23.51 | 22.70 | 23.24 | 23.24 | 2.60% | 951,847 |
| Jan 7, 2026 | 22.99 | 22.99 | 22.57 | 22.65 | 22.65 | -1.31% | 756,567 |
| Jan 6, 2026 | 23.26 | 23.36 | 22.85 | 22.95 | 22.95 | -1.38% | 1,449,861 |
| Jan 5, 2026 | 24.02 | 24.04 | 22.65 | 23.27 | 23.27 | -2.35% | 2,030,431 |
| Jan 2, 2026 | 23.39 | 23.90 | 23.18 | 23.83 | 23.83 | 1.79% | 847,500 |
| Dec 31, 2025 | 23.57 | 23.59 | 23.30 | 23.41 | 23.41 | -0.85% | 529,797 |
| Dec 30, 2025 | 23.53 | 23.70 | 23.53 | 23.61 | 23.61 | 1.07% | 727,682 |
| Dec 29, 2025 | 23.27 | 23.48 | 23.27 | 23.36 | 23.36 | 0.95% | 644,288 |
| Dec 26, 2025 | 23.24 | 23.32 | 23.00 | 23.14 | 23.14 | -0.56% | 429,668 |
| Dec 24, 2025 | 23.35 | 23.35 | 23.18 | 23.27 | 23.27 | -0.60% | 312,489 |
| Dec 23, 2025 | 23.31 | 23.45 | 23.18 | 23.41 | 23.41 | 0.82% | 692,895 |
| Dec 22, 2025 | 23.24 | 23.54 | 23.18 | 23.22 | 23.22 | 0.87% | 752,684 |
| Dec 19, 2025 | 22.97 | 23.24 | 22.97 | 23.02 | 23.02 | 0.61% | 822,075 |
| Dec 18, 2025 | 23.55 | 23.55 | 22.85 | 22.88 | 22.88 | -2.85% | 1,197,015 |
| Dec 17, 2025 | 23.14 | 23.59 | 23.08 | 23.55 | 23.55 | 2.79% | 1,126,876 |
| Dec 16, 2025 | 23.43 | 23.43 | 22.80 | 22.91 | 22.91 | -3.46% | 1,010,713 |
| Dec 15, 2025 | 24.11 | 24.11 | 23.49 | 23.73 | 23.73 | -1.45% | 889,776 |
| Dec 12, 2025 | 24.37 | 24.48 | 24.06 | 24.08 | 24.08 | -1.35% | 1,133,899 |
| Dec 11, 2025 | 24.57 | 24.64 | 24.31 | 24.41 | 24.24 | -1.85% | 1,807,920 |
| Dec 10, 2025 | 24.76 | 24.92 | 24.39 | 24.87 | 24.70 | 0.57% | 1,358,119 |
| Dec 9, 2025 | 24.73 | 24.92 | 24.67 | 24.73 | 24.56 | -0.12% | 638,821 |