Skip to main content
First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
23.22
+0.24 (1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

FCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202423.4323.5722.9723.0522.94-3.96%296,266
Sep 25, 202424.5524.5823.9624.0023.67-2.44%111,195
Sep 24, 202424.9825.0124.5824.6024.26-0.49%105,441
Sep 23, 202424.4524.9624.4224.7224.381.23%141,556
Sep 20, 202424.2524.5024.0624.4224.080.12%113,539
Sep 19, 202424.5024.6424.2424.3924.051.12%120,385
Sep 18, 202424.0224.4823.9724.1223.790.08%133,839
Sep 17, 202423.8224.1623.7824.1023.771.60%142,140
Sep 16, 202423.6323.8123.5023.7223.391.19%110,619
Sep 13, 202423.4523.6823.3723.4423.120.86%178,968
Sep 12, 202423.2723.4322.9623.2422.920.30%193,956
Sep 11, 202423.0923.2322.6523.1722.850.48%139,951
Sep 10, 202423.3223.3222.8023.0622.74-1.03%559,643
Sep 9, 202423.4823.5323.3023.3022.98-0.72%96,960
Sep 6, 202423.9124.0623.3623.4723.15-1.84%277,195
Sep 5, 202424.1724.1923.8623.9123.58-0.25%284,848
Sep 4, 202424.4724.5923.9523.9723.64-1.80%295,200
Sep 3, 202424.9624.9624.3424.4124.07-3.78%269,835
Aug 30, 202425.3525.3725.1125.3725.02-0.74%119,251
Aug 29, 202425.2425.6325.1225.5625.211.87%219,645
Aug 28, 202425.1125.1824.9525.0924.74-0.75%178,620
Aug 27, 202425.5225.5625.2025.2824.93-1.17%89,414
Aug 26, 202425.6825.9325.4825.5825.231.03%144,298
Aug 23, 202425.0625.3524.9925.3224.971.89%167,401
Aug 22, 202424.9025.0424.7924.8524.51-0.08%335,226
Aug 21, 202425.0925.1224.7724.8724.53-0.16%154,671
Aug 20, 202425.4225.4424.7424.9124.57-2.08%406,793
Aug 19, 202425.2525.6825.2525.4425.090.87%250,553
Aug 16, 202425.0525.2825.0525.2224.87-0.32%64,023
Aug 15, 202424.9325.3524.9325.3024.951.81%114,904
Aug 14, 202424.8024.8924.6324.8524.510.61%72,449
Aug 13, 202424.8724.8724.5724.7024.36-1.28%133,417
Aug 12, 202424.8125.0724.8125.0224.671.54%155,865
Aug 9, 202424.6824.7424.4724.6424.30-96,926
Aug 8, 202424.1224.7124.0924.6424.303.10%551,616
Aug 7, 202424.2424.4523.9023.9023.570.72%351,369
Aug 6, 202423.6824.0323.4823.7323.400.59%349,251
Aug 5, 202423.4023.8423.0123.5923.26-2.96%891,173
Aug 2, 202425.2525.2524.0524.3123.97-4.89%756,228
Aug 1, 202426.4726.4925.3525.5625.21-2.96%234,712