Skip to main content
logo
First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
25.61
+0.14 (0.55%)
Jan 30, 2026, 4:00 PM EST - Market closed

FCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.4625.7225.0825.6125.610.55%1,241,258
Jan 29, 202625.6726.0025.3725.4725.471.35%1,628,498
Jan 28, 202625.0325.1524.8225.1325.131.05%1,102,679
Jan 27, 202624.5724.8824.4524.8724.871.14%571,078
Jan 26, 202624.8424.8424.2724.5924.590.37%1,110,042
Jan 23, 202624.6424.8824.4424.5024.500.62%952,378
Jan 22, 202624.3624.5024.1024.3524.35-0.20%1,224,281
Jan 21, 202624.0724.7224.0724.4024.403.26%1,719,438
Jan 20, 202623.9824.1823.5223.6323.630.04%1,040,258
Jan 16, 202623.6323.6823.4923.6223.62-644,556
Jan 15, 202623.7423.9523.3423.6223.62-1.42%1,565,803
Jan 14, 202623.6524.3123.6523.9623.961.27%1,623,735
Jan 13, 202623.4323.8723.4323.6623.661.98%1,041,357
Jan 12, 202623.1923.3023.0523.2023.200.43%695,832
Jan 9, 202623.2823.4823.0723.1023.10-0.60%997,633
Jan 8, 202622.7523.5122.7023.2423.242.60%951,847
Jan 7, 202622.9922.9922.5722.6522.65-1.31%756,567
Jan 6, 202623.2623.3622.8522.9522.95-1.38%1,449,861
Jan 5, 202624.0224.0422.6523.2723.27-2.35%2,030,431
Jan 2, 202623.3923.9023.1823.8323.831.79%847,500
Dec 31, 202523.5723.5923.3023.4123.41-0.85%529,797
Dec 30, 202523.5323.7023.5323.6123.611.07%727,682
Dec 29, 202523.2723.4823.2723.3623.360.95%644,288
Dec 26, 202523.2423.3223.0023.1423.14-0.56%429,668
Dec 24, 202523.3523.3523.1823.2723.27-0.60%312,489
Dec 23, 202523.3123.4523.1823.4123.410.82%692,895
Dec 22, 202523.2423.5423.1823.2223.220.87%752,684
Dec 19, 202522.9723.2422.9723.0223.020.61%822,075
Dec 18, 202523.5523.5522.8522.8822.88-2.85%1,197,015
Dec 17, 202523.1423.5923.0823.5523.552.79%1,126,876
Dec 16, 202523.4323.4322.8022.9122.91-3.46%1,010,713
Dec 15, 202524.1124.1123.4923.7323.73-1.45%889,776
Dec 12, 202524.3724.4824.0624.0824.08-1.35%1,133,899
Dec 11, 202524.5724.6424.3124.4124.24-1.85%1,807,920
Dec 10, 202524.7624.9224.3924.8724.700.57%1,358,119
Dec 9, 202524.7324.9224.6724.7324.56-0.12%638,821
Dec 8, 202525.1025.2424.7324.7624.59-1.82%1,331,666
Dec 5, 202525.1825.6825.1625.2225.050.40%1,255,816
Dec 4, 202525.0625.2725.0225.1224.950.24%906,334
Dec 3, 202524.5025.0824.5025.0624.893.17%1,138,197
Dec 2, 202524.6424.6424.2924.2924.12-1.82%519,421
Dec 1, 202524.5824.9124.4824.7424.570.57%582,072
Nov 28, 202524.1724.6524.1124.6024.432.12%510,868
Nov 26, 202523.7724.3123.7724.0923.931.65%569,400
Nov 25, 202523.6023.7623.3923.7023.54-0.75%543,546
Nov 24, 202523.5323.9523.2123.8823.720.93%754,401
Nov 21, 202523.4723.7623.1823.6623.500.47%683,536
Nov 20, 202524.0524.5923.5123.5523.39-1.55%886,031
Nov 19, 202523.7023.9823.5123.9223.76-0.66%732,243
Nov 18, 202523.5024.1623.4324.0823.921.43%1,000,112