First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
23.94
+0.49 (2.09%)
Nov 11, 2025, 9:53 AM EST - Market open
FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 23.35 | 23.50 | 23.07 | 23.45 | 23.45 | 1.21% | 852,599 |
| Nov 7, 2025 | 22.61 | 23.18 | 22.53 | 23.17 | 23.17 | 2.39% | 699,104 |
| Nov 6, 2025 | 22.63 | 22.94 | 22.38 | 22.63 | 22.63 | 1.34% | 775,875 |
| Nov 5, 2025 | 22.40 | 22.74 | 22.29 | 22.33 | 22.33 | -0.53% | 511,006 |
| Nov 4, 2025 | 22.37 | 22.57 | 22.06 | 22.45 | 22.45 | -0.80% | 971,793 |
| Nov 3, 2025 | 22.41 | 22.67 | 22.08 | 22.63 | 22.63 | 0.98% | 687,598 |
| Oct 31, 2025 | 22.21 | 22.46 | 22.14 | 22.41 | 22.41 | 1.54% | 393,937 |
| Oct 30, 2025 | 22.12 | 22.36 | 21.95 | 22.07 | 22.07 | -0.32% | 408,913 |
| Oct 29, 2025 | 22.13 | 22.32 | 22.03 | 22.14 | 22.14 | 0.18% | 352,624 |
| Oct 28, 2025 | 22.38 | 22.39 | 22.07 | 22.10 | 22.10 | -2.00% | 261,943 |
| Oct 27, 2025 | 22.76 | 22.80 | 22.51 | 22.55 | 22.55 | -0.18% | 372,278 |
| Oct 24, 2025 | 22.90 | 22.93 | 22.54 | 22.59 | 22.59 | -1.01% | 332,001 |
| Oct 23, 2025 | 22.77 | 22.92 | 22.57 | 22.82 | 22.82 | 2.93% | 932,066 |
| Oct 22, 2025 | 22.28 | 22.38 | 21.87 | 22.17 | 22.17 | 0.09% | 585,952 |
| Oct 21, 2025 | 22.31 | 22.40 | 22.06 | 22.15 | 22.15 | -0.58% | 484,248 |
| Oct 20, 2025 | 22.16 | 22.43 | 22.09 | 22.28 | 22.28 | 1.50% | 481,332 |
| Oct 17, 2025 | 22.00 | 22.12 | 21.76 | 21.95 | 21.95 | - | 351,789 |
| Oct 16, 2025 | 22.54 | 22.59 | 21.76 | 21.95 | 21.95 | -2.23% | 659,624 |
| Oct 15, 2025 | 22.50 | 22.71 | 22.30 | 22.45 | 22.45 | 0.63% | 421,086 |
| Oct 14, 2025 | 22.16 | 22.53 | 22.07 | 22.31 | 22.31 | -1.46% | 549,753 |
| Oct 13, 2025 | 22.42 | 22.66 | 22.19 | 22.64 | 22.64 | 2.40% | 918,821 |
| Oct 10, 2025 | 23.10 | 23.17 | 22.10 | 22.11 | 22.11 | -5.15% | 1,091,841 |
| Oct 9, 2025 | 23.87 | 24.11 | 23.23 | 23.31 | 23.31 | -2.26% | 801,941 |
| Oct 8, 2025 | 23.93 | 23.93 | 23.49 | 23.85 | 23.85 | -0.13% | 683,826 |
| Oct 7, 2025 | 23.79 | 23.91 | 23.54 | 23.88 | 23.88 | 0.21% | 545,654 |
| Oct 6, 2025 | 23.83 | 24.05 | 23.72 | 23.83 | 23.83 | 0.80% | 530,012 |
| Oct 3, 2025 | 23.49 | 23.70 | 23.36 | 23.64 | 23.64 | 1.37% | 863,057 |
| Oct 2, 2025 | 23.85 | 23.96 | 23.29 | 23.32 | 23.32 | -2.55% | 710,325 |
| Oct 1, 2025 | 23.40 | 23.97 | 23.31 | 23.93 | 23.93 | 1.87% | 935,157 |
| Sep 30, 2025 | 23.51 | 23.59 | 23.27 | 23.49 | 23.49 | -0.76% | 711,526 |
| Sep 29, 2025 | 24.16 | 24.16 | 23.61 | 23.67 | 23.67 | -2.39% | 487,907 |
| Sep 26, 2025 | 23.97 | 24.60 | 23.97 | 24.25 | 24.25 | 1.13% | 1,638,510 |
| Sep 25, 2025 | 23.86 | 24.15 | 23.74 | 23.98 | 23.98 | -0.33% | 390,074 |
| Sep 24, 2025 | 23.80 | 24.32 | 23.77 | 24.06 | 23.89 | 2.12% | 355,625 |
| Sep 23, 2025 | 23.22 | 24.01 | 23.22 | 23.56 | 23.39 | 2.08% | 665,286 |
| Sep 22, 2025 | 22.91 | 23.19 | 22.77 | 23.08 | 22.92 | 0.39% | 286,972 |
| Sep 19, 2025 | 23.47 | 23.47 | 22.90 | 22.99 | 22.83 | -2.67% | 207,112 |
| Sep 18, 2025 | 23.85 | 23.85 | 23.40 | 23.62 | 23.45 | -0.63% | 317,636 |
| Sep 17, 2025 | 23.78 | 24.12 | 23.64 | 23.77 | 23.60 | -0.34% | 312,920 |
| Sep 16, 2025 | 23.35 | 23.90 | 23.32 | 23.85 | 23.68 | 3.02% | 651,519 |
| Sep 15, 2025 | 23.37 | 23.37 | 23.11 | 23.15 | 22.99 | -0.90% | 423,127 |
| Sep 12, 2025 | 23.69 | 23.81 | 23.36 | 23.36 | 23.19 | -0.89% | 359,180 |
| Sep 11, 2025 | 23.44 | 23.57 | 23.32 | 23.57 | 23.40 | -0.42% | 370,870 |
| Sep 10, 2025 | 23.04 | 23.67 | 22.99 | 23.67 | 23.50 | 3.00% | 338,531 |
| Sep 9, 2025 | 23.17 | 23.52 | 22.98 | 22.98 | 22.82 | -0.35% | 489,890 |
| Sep 8, 2025 | 23.47 | 23.52 | 22.95 | 23.06 | 22.90 | -1.07% | 495,441 |
| Sep 5, 2025 | 23.62 | 23.77 | 23.09 | 23.31 | 23.15 | -2.22% | 498,137 |
| Sep 4, 2025 | 23.53 | 23.89 | 23.40 | 23.84 | 23.67 | 1.02% | 389,657 |
| Sep 3, 2025 | 24.16 | 24.36 | 23.51 | 23.60 | 23.43 | -3.20% | 469,315 |
| Sep 2, 2025 | 23.98 | 24.39 | 23.84 | 24.38 | 24.21 | 1.29% | 295,040 |