First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
23.73
-0.10 (-0.42%)
Oct 7, 2025, 2:37 PM EDT - Market open
FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.79 | 23.85 | 23.56 | 23.56 | - | -1.13% | 297,700 |
| 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 |
| Aug 29, 2025 | 24.03 | 24.22 | 23.99 | 24.07 | 23.90 | -0.08% | 242,403 |
| Aug 28, 2025 | 23.85 | 24.12 | 23.62 | 24.09 | 23.92 | 1.30% | 354,110 |
| Aug 27, 2025 | 23.48 | 23.91 | 23.48 | 23.78 | 23.61 | 1.06% | 228,101 |
| Aug 26, 2025 | 23.50 | 23.55 | 23.26 | 23.53 | 23.36 | -0.51% | 280,137 |
| Aug 25, 2025 | 23.41 | 23.68 | 23.26 | 23.65 | 23.48 | 0.90% | 291,111 |
| Aug 22, 2025 | 22.89 | 23.50 | 22.89 | 23.44 | 23.27 | 2.72% | 385,072 |
| Aug 21, 2025 | 22.60 | 22.89 | 22.46 | 22.82 | 22.66 | 0.84% | 258,784 |
| Aug 20, 2025 | 22.60 | 22.72 | 22.37 | 22.63 | 22.47 | 0.71% | 262,451 |
| Aug 19, 2025 | 22.51 | 22.77 | 22.38 | 22.47 | 22.31 | -0.88% | 358,467 |
| Aug 18, 2025 | 22.76 | 22.76 | 22.47 | 22.67 | 22.51 | -1.22% | 501,391 |
| Aug 15, 2025 | 23.04 | 23.21 | 22.90 | 22.95 | 22.79 | -0.56% | 282,013 |
| Aug 14, 2025 | 22.99 | 23.11 | 22.78 | 23.08 | 22.92 | -0.04% | 251,391 |
| Aug 13, 2025 | 22.89 | 23.11 | 22.80 | 23.09 | 22.93 | 1.05% | 268,426 |
| Aug 12, 2025 | 22.68 | 23.04 | 22.57 | 22.85 | 22.69 | 1.06% | 316,171 |
| Aug 11, 2025 | 22.93 | 23.00 | 22.54 | 22.61 | 22.45 | -0.96% | 169,618 |
| Aug 8, 2025 | 22.84 | 23.15 | 22.64 | 22.83 | 22.67 | 0.53% | 441,754 |
| Aug 7, 2025 | 23.14 | 23.54 | 22.65 | 22.71 | 22.55 | -0.74% | 369,572 |
| Aug 6, 2025 | 23.28 | 23.51 | 22.79 | 22.88 | 22.72 | -0.69% | 353,425 |
| Aug 5, 2025 | 22.98 | 23.07 | 22.70 | 23.04 | 22.88 | 0.61% | 472,528 |
| Aug 4, 2025 | 22.82 | 23.01 | 22.74 | 22.90 | 22.74 | -0.09% | 303,366 |
| Aug 1, 2025 | 23.55 | 23.55 | 22.82 | 22.92 | 22.76 | -3.25% | 268,318 |
| Jul 31, 2025 | 23.63 | 24.07 | 23.55 | 23.69 | 23.52 | -1.00% | 317,417 |
| Jul 30, 2025 | 24.06 | 24.13 | 23.71 | 23.93 | 23.76 | -1.12% | 302,876 |
| Jul 29, 2025 | 24.00 | 24.25 | 23.88 | 24.20 | 24.03 | 1.00% | 274,198 |