First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
22.92
-0.77 (-3.25%)
Aug 1, 2025, 4:00 PM - Market closed

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.5523.5522.8222.9222.92-3.25%268,318
Jul 31, 202523.6324.0723.5523.6923.69-1.00%317,417
Jul 30, 202524.0624.1323.7123.9323.93-1.12%302,876
Jul 29, 202524.0024.2523.8824.2024.201.00%274,198
Jul 28, 202523.6823.9823.6823.9623.962.22%393,616
Jul 25, 202523.6523.6823.3823.4423.44-0.59%299,334
Jul 24, 202523.3723.6523.2223.5823.581.16%445,330
Jul 23, 202523.1023.3522.9123.3123.310.87%479,329
Jul 22, 202522.7523.1822.7523.1123.111.76%328,292
Jul 21, 202523.4323.4322.6922.7122.71-3.28%347,101
Jul 18, 202523.6623.8223.3823.4823.480.26%383,129
Jul 17, 202522.9623.4422.9523.4223.421.87%282,080
Jul 16, 202523.3523.3822.8722.9922.99-1.03%449,139
Jul 15, 202523.8923.9423.2223.2323.23-2.60%333,572
Jul 14, 202523.9323.9323.6323.8523.85-0.42%327,850
Jul 11, 202523.6824.0523.6223.9523.950.80%322,980
Jul 10, 202523.5323.7623.2523.7623.760.55%341,934
Jul 9, 202523.8423.8923.5823.6323.63-1.34%246,034
Jul 8, 202523.1524.1723.1423.9523.953.46%463,881
Jul 7, 202523.2823.5222.8723.1523.15-1.20%494,060
Jul 3, 202523.5423.6323.3523.4323.43-0.47%232,055
Jul 2, 202523.4523.6123.0723.5423.541.47%305,853
Jul 1, 202523.1123.4222.7823.2023.200.39%491,505
Jun 30, 202523.3223.3223.0523.1123.11-1.20%332,951
Jun 27, 202523.5423.5423.2023.3923.39-0.34%543,568
Jun 26, 202523.2623.5823.2123.4723.470.56%409,834
Jun 25, 202523.7323.7323.3423.3423.19-1.81%619,077
Jun 24, 202523.6224.0323.5223.7723.61-1.00%579,939
Jun 23, 202525.1725.2023.9524.0123.85-3.69%849,349
Jun 20, 202524.8724.9924.7324.9324.770.61%379,205
Jun 18, 202525.0025.1924.7324.7824.62-0.36%349,737
Jun 17, 202524.8425.0824.6224.8724.710.93%505,067
Jun 16, 202524.6324.9924.4024.6424.48-0.69%666,994
Jun 13, 202524.7924.8524.1824.8124.652.95%615,640
Jun 12, 202523.6924.1023.5324.1023.940.96%453,012
Jun 11, 202523.7024.0423.4723.8723.711.75%287,615
Jun 10, 202523.3723.7623.3723.4623.311.30%283,193
Jun 9, 202523.1123.3722.9023.1623.010.65%151,059
Jun 6, 202522.6823.0822.6823.0122.862.54%321,542
Jun 5, 202522.6422.6722.3322.4422.29-0.31%331,785
Jun 4, 202522.9923.2022.4722.5122.36-1.92%661,304
Jun 3, 202522.5023.1222.3022.9522.802.09%517,224
Jun 2, 202522.6122.7022.2722.4822.332.09%435,873
May 30, 202522.1922.2421.8922.0221.88-1.39%382,749
May 29, 202522.4222.4222.1722.3322.180.09%269,825
May 28, 202522.7122.7622.2822.3122.16-1.20%204,833
May 27, 202522.4922.6022.1722.5822.431.48%228,778
May 23, 202521.9322.3121.9322.2522.100.32%186,844
May 22, 202522.1122.2921.8022.1822.03-0.40%349,662
May 21, 202522.5922.6022.2622.2722.12-1.63%212,857