First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
23.78
+0.25 (1.06%)
Aug 27, 2025, 4:00 PM - Market closed
FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 23.48 | 23.91 | 23.48 | 23.78 | 23.78 | 1.06% | 228,101 |
| Aug 26, 2025 | 23.50 | 23.55 | 23.26 | 23.53 | 23.53 | -0.51% | 280,137 |
| Aug 25, 2025 | 23.41 | 23.68 | 23.26 | 23.65 | 23.65 | 0.90% | 291,111 |
| Aug 22, 2025 | 22.89 | 23.50 | 22.89 | 23.44 | 23.44 | 2.72% | 385,072 |
| Aug 21, 2025 | 22.60 | 22.89 | 22.46 | 22.82 | 22.82 | 0.84% | 258,784 |
| Aug 20, 2025 | 22.60 | 22.72 | 22.37 | 22.63 | 22.63 | 0.71% | 262,451 |
| Aug 19, 2025 | 22.51 | 22.77 | 22.38 | 22.47 | 22.47 | -0.88% | 358,467 |
| Aug 18, 2025 | 22.76 | 22.76 | 22.47 | 22.67 | 22.67 | -1.22% | 501,391 |
| Aug 15, 2025 | 23.04 | 23.21 | 22.90 | 22.95 | 22.95 | -0.56% | 282,013 |
| Aug 14, 2025 | 22.99 | 23.11 | 22.78 | 23.08 | 23.08 | -0.04% | 251,391 |
| Aug 13, 2025 | 22.89 | 23.11 | 22.80 | 23.09 | 23.09 | 1.05% | 268,426 |
| Aug 12, 2025 | 22.68 | 23.04 | 22.57 | 22.85 | 22.85 | 1.06% | 316,171 |
| Aug 11, 2025 | 22.93 | 23.00 | 22.54 | 22.61 | 22.61 | -0.96% | 169,618 |
| Aug 8, 2025 | 22.84 | 23.15 | 22.64 | 22.83 | 22.83 | 0.53% | 441,754 |
| Aug 7, 2025 | 23.14 | 23.54 | 22.65 | 22.71 | 22.71 | -0.74% | 369,572 |
| Aug 6, 2025 | 23.28 | 23.51 | 22.79 | 22.88 | 22.88 | -0.69% | 353,425 |
| Aug 5, 2025 | 22.98 | 23.07 | 22.70 | 23.04 | 23.04 | 0.61% | 472,528 |
| Aug 4, 2025 | 22.82 | 23.01 | 22.74 | 22.90 | 22.90 | -0.09% | 303,366 |
| Aug 1, 2025 | 23.55 | 23.55 | 22.82 | 22.92 | 22.92 | -3.25% | 268,318 |
| Jul 31, 2025 | 23.63 | 24.07 | 23.55 | 23.69 | 23.69 | -1.00% | 317,417 |
| Jul 30, 2025 | 24.06 | 24.13 | 23.71 | 23.93 | 23.93 | -1.12% | 302,876 |
| Jul 29, 2025 | 24.00 | 24.25 | 23.88 | 24.20 | 24.20 | 1.00% | 274,198 |
| Jul 28, 2025 | 23.68 | 23.98 | 23.68 | 23.96 | 23.96 | 2.22% | 393,616 |
| Jul 25, 2025 | 23.65 | 23.68 | 23.38 | 23.44 | 23.44 | -0.59% | 299,334 |
| Jul 24, 2025 | 23.37 | 23.65 | 23.22 | 23.58 | 23.58 | 1.16% | 445,330 |
| Jul 23, 2025 | 23.10 | 23.35 | 22.91 | 23.31 | 23.31 | 0.87% | 479,329 |
| Jul 22, 2025 | 22.75 | 23.18 | 22.75 | 23.11 | 23.11 | 1.76% | 328,292 |
| Jul 21, 2025 | 23.43 | 23.43 | 22.69 | 22.71 | 22.71 | -3.28% | 347,101 |
| Jul 18, 2025 | 23.66 | 23.82 | 23.38 | 23.48 | 23.48 | 0.26% | 383,129 |
| Jul 17, 2025 | 22.96 | 23.44 | 22.95 | 23.42 | 23.42 | 1.87% | 282,080 |
| Jul 16, 2025 | 23.35 | 23.38 | 22.87 | 22.99 | 22.99 | -1.03% | 449,139 |
| Jul 15, 2025 | 23.89 | 23.94 | 23.22 | 23.23 | 23.23 | -2.60% | 333,572 |
| Jul 14, 2025 | 23.93 | 23.93 | 23.63 | 23.85 | 23.85 | -0.42% | 327,850 |
| Jul 11, 2025 | 23.68 | 24.05 | 23.62 | 23.95 | 23.95 | 0.80% | 322,980 |
| Jul 10, 2025 | 23.53 | 23.76 | 23.25 | 23.76 | 23.76 | 0.55% | 341,934 |
| Jul 9, 2025 | 23.84 | 23.89 | 23.58 | 23.63 | 23.63 | -1.34% | 246,034 |
| Jul 8, 2025 | 23.15 | 24.17 | 23.14 | 23.95 | 23.95 | 3.46% | 463,881 |
| Jul 7, 2025 | 23.28 | 23.52 | 22.87 | 23.15 | 23.15 | -1.20% | 494,060 |
| Jul 3, 2025 | 23.54 | 23.63 | 23.35 | 23.43 | 23.43 | -0.47% | 232,055 |
| Jul 2, 2025 | 23.45 | 23.61 | 23.07 | 23.54 | 23.54 | 1.47% | 305,853 |
| Jul 1, 2025 | 23.11 | 23.42 | 22.78 | 23.20 | 23.20 | 0.39% | 491,505 |
| Jun 30, 2025 | 23.32 | 23.32 | 23.05 | 23.11 | 23.11 | -1.20% | 332,951 |
| Jun 27, 2025 | 23.54 | 23.54 | 23.20 | 23.39 | 23.39 | -0.34% | 543,568 |
| Jun 26, 2025 | 23.26 | 23.58 | 23.21 | 23.47 | 23.47 | 0.56% | 409,834 |
| Jun 25, 2025 | 23.73 | 23.73 | 23.34 | 23.34 | 23.19 | -1.81% | 619,077 |
| Jun 24, 2025 | 23.62 | 24.03 | 23.52 | 23.77 | 23.61 | -1.00% | 579,939 |
| Jun 23, 2025 | 25.17 | 25.20 | 23.95 | 24.01 | 23.85 | -3.69% | 849,349 |
| Jun 20, 2025 | 24.87 | 24.99 | 24.73 | 24.93 | 24.77 | 0.61% | 379,205 |
| Jun 18, 2025 | 25.00 | 25.19 | 24.73 | 24.78 | 24.62 | -0.36% | 349,737 |
| Jun 17, 2025 | 24.84 | 25.08 | 24.62 | 24.87 | 24.71 | 0.93% | 505,067 |