Skip to main content
First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
25.06
-0.87 (-3.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

FCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.8325.8324.9625.0625.06-3.36%296,714
Feb 20, 202525.9126.0125.6125.9325.93-0.12%259,385
Feb 19, 202525.7026.2425.7025.9625.961.64%626,018
Feb 18, 202525.4125.7925.0825.5425.540.99%518,807
Feb 14, 202525.2725.6125.2225.2925.290.68%241,953
Feb 13, 202524.9425.1424.8025.1225.120.64%284,237
Feb 12, 202525.6225.6624.8724.9624.96-2.99%375,285
Feb 11, 202525.7126.0025.6225.7325.730.43%273,996
Feb 10, 202524.9425.6524.9425.6225.623.77%271,992
Feb 7, 202524.8624.9724.6724.6924.69-0.32%287,420
Feb 6, 202525.3425.4324.5924.7724.77-2.02%301,191
Feb 5, 202525.2525.3125.0525.2825.280.16%212,259
Feb 4, 202524.6425.2924.5425.2425.241.61%348,970
Feb 3, 202524.8925.0624.5824.8424.84-0.12%558,317
Jan 31, 202525.5125.5124.8224.8724.87-2.89%511,252
Jan 30, 202525.7325.8625.3725.6125.610.04%375,207
Jan 29, 202525.4025.6425.2925.6025.600.59%473,455
Jan 28, 202525.5525.6225.1525.4525.45-358,869
Jan 27, 202525.8726.0425.3125.4525.45-2.57%628,545
Jan 24, 202526.4826.5626.0926.1226.12-1.32%370,776
Jan 23, 202526.6526.8426.3326.4726.47-0.26%426,537
Jan 22, 202526.6326.9426.5226.5426.54-0.64%297,819
Jan 21, 202526.7926.8426.5026.7126.71-0.93%441,319
Jan 17, 202527.0527.1126.8026.9626.96-0.48%435,309
Jan 16, 202526.9027.1726.8527.0927.090.44%402,822
Jan 15, 202526.8427.0526.7526.9726.971.24%555,384
Jan 14, 202526.3326.7326.2226.6426.640.99%819,067
Jan 13, 202526.1026.5926.0826.3826.381.62%745,263
Jan 10, 202526.1426.4725.8325.9625.960.89%1,797,811
Jan 8, 202525.5125.7325.4425.7325.730.70%388,099
Jan 7, 202525.4025.6225.1925.5525.551.31%199,863
Jan 6, 202525.4625.7125.1425.2225.220.16%288,988
Jan 3, 202525.2125.3825.0925.1825.180.28%368,244
Jan 2, 202524.9625.2124.8725.1125.111.95%402,981
Dec 31, 202424.4124.7124.3424.6324.631.11%297,574
Dec 30, 202424.0224.5723.9324.3624.362.35%572,517
Dec 27, 202423.7424.0023.6523.8023.800.38%442,742
Dec 26, 202423.8023.8423.5823.7123.71-0.71%175,070
Dec 24, 202423.6623.8823.3923.8823.881.62%409,542
Dec 23, 202423.1923.5723.0523.5023.501.21%332,741
Dec 20, 202422.9423.4522.8523.2223.221.04%259,521
Dec 19, 202423.4623.6222.9722.9822.98-0.69%646,435
Dec 18, 202423.9024.0123.0823.1423.14-3.14%292,149
Dec 17, 202423.8823.9223.5523.8923.89-0.79%263,729
Dec 16, 202424.5524.5524.0624.0824.08-2.35%290,552
Dec 13, 202424.8424.8424.5924.6624.66-1.24%510,402
Dec 12, 202425.0825.1224.8024.9724.85-0.40%345,762
Dec 11, 202424.7125.1024.5725.0724.952.16%1,227,827
Dec 10, 202424.7824.8724.4824.5424.42-0.61%240,261
Dec 9, 202424.8525.0424.6724.6924.570.65%229,379
Dec 6, 202425.0925.0924.3324.5324.41-2.58%504,368
Dec 5, 202425.3125.4825.1425.1825.060.04%268,736
Dec 4, 202425.7425.7425.0325.1725.05-2.48%705,590
Dec 3, 202425.8425.8825.5625.8125.680.66%353,075
Dec 2, 202426.1026.1525.4225.6425.52-1.80%286,524
Nov 29, 202425.9926.1625.9926.1125.980.69%122,611
Nov 27, 202425.8226.2225.8225.9325.800.12%186,834
Nov 26, 202426.0626.0825.7425.9025.77-0.58%271,502
Nov 25, 202426.6326.6926.0326.0525.92-1.62%338,090
Nov 22, 202426.2326.5826.1326.4826.350.57%187,023
Nov 21, 202426.2326.5326.2226.3326.201.43%431,018
Nov 20, 202425.6425.9825.6225.9625.831.76%430,832
Nov 19, 202425.5025.7225.3525.5125.39-0.70%218,306
Nov 18, 202425.3525.7925.3525.6925.572.11%264,571
Nov 15, 202425.3725.6525.0925.1625.04-1.02%129,411
Nov 14, 202425.3225.4925.1225.4225.300.95%400,939
Nov 13, 202425.1725.3424.8225.1825.060.32%193,340
Nov 12, 202425.3325.5625.0825.1024.98-1.06%192,522
Nov 11, 202425.0625.4024.9025.3725.251.56%311,940
Nov 8, 202424.8524.9824.7424.9824.860.28%136,274
Nov 7, 202425.0625.0724.7924.9124.79-0.60%802,047
Nov 6, 202424.5025.2124.3525.0624.944.85%888,929
Nov 5, 202423.7423.9523.6023.9023.780.93%112,678
Nov 4, 202423.4323.8123.3523.6823.561.98%120,158
Nov 1, 202423.7423.7823.1823.2223.11-1.32%110,804
Oct 31, 202423.9324.0223.5323.5323.42-1.34%261,255
Oct 30, 202423.7123.9823.5723.8523.731.15%140,403
Oct 29, 202423.7223.8123.4723.5823.47-0.80%113,114
Oct 28, 202423.5823.8223.5023.7723.65-1.70%143,549
Oct 25, 202424.2624.4224.0124.1824.06-90,959
Oct 24, 202424.0824.1923.8124.1824.061.04%133,108
Oct 23, 202423.9824.0423.7023.9323.81-0.58%98,982
Oct 22, 202424.1524.2624.0324.0723.95-0.04%84,558
Oct 21, 202424.3324.4324.0124.0823.96-0.50%141,180
Oct 18, 202424.3124.3123.9724.2024.08-0.66%112,861
Oct 17, 202424.2524.3724.1124.3624.240.58%89,571
Oct 16, 202424.1424.3324.1424.2224.100.75%96,286
Oct 15, 202424.3724.3724.0324.0423.92-3.61%223,565
Oct 14, 202425.0925.1224.8124.9424.82-1.58%117,207
Oct 11, 202424.9925.4724.9725.3425.220.96%899,067
Oct 10, 202424.9325.1824.7925.1024.980.88%75,321
Oct 9, 202424.7724.9324.5924.8824.76-0.40%133,916
Oct 8, 202425.2425.2424.7024.9824.86-2.35%149,024
Oct 7, 202425.5325.7025.4625.5825.460.71%111,141
Oct 4, 202425.4525.5725.2225.4025.280.83%153,549
Oct 3, 202424.5925.2024.4225.1925.072.82%560,164
Oct 2, 202424.5124.7024.2424.5024.381.20%132,898
Oct 1, 202423.6224.3023.4624.2124.091.94%315,873
Sep 30, 202423.6323.9523.5223.7523.630.30%125,102
Sep 27, 202423.2423.7323.2423.6823.562.73%201,053