First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
23.02
+0.14 (0.61%)
Dec 19, 2025, 4:00 PM EST - Market closed
FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.97 | 23.24 | 22.97 | 23.02 | 23.02 | 0.61% | 822,075 |
| Dec 18, 2025 | 23.55 | 23.55 | 22.85 | 22.88 | 22.88 | -2.85% | 1,197,015 |
| Dec 17, 2025 | 23.14 | 23.59 | 23.08 | 23.55 | 23.55 | 2.79% | 1,126,876 |
| Dec 16, 2025 | 23.43 | 23.43 | 22.80 | 22.91 | 22.91 | -3.46% | 1,010,713 |
| Dec 15, 2025 | 24.11 | 24.11 | 23.49 | 23.73 | 23.73 | -1.45% | 889,776 |
| Dec 12, 2025 | 24.37 | 24.48 | 24.06 | 24.08 | 24.08 | -1.35% | 1,133,899 |
| Dec 11, 2025 | 24.57 | 24.64 | 24.31 | 24.41 | 24.24 | -1.85% | 1,807,920 |
| Dec 10, 2025 | 24.76 | 24.92 | 24.39 | 24.87 | 24.70 | 0.57% | 1,358,119 |
| Dec 9, 2025 | 24.73 | 24.92 | 24.67 | 24.73 | 24.56 | -0.12% | 638,821 |
| Dec 8, 2025 | 25.10 | 25.24 | 24.73 | 24.76 | 24.59 | -1.82% | 1,331,666 |
| Dec 5, 2025 | 25.18 | 25.68 | 25.16 | 25.22 | 25.05 | 0.40% | 1,255,816 |
| Dec 4, 2025 | 25.06 | 25.27 | 25.02 | 25.12 | 24.95 | 0.24% | 906,334 |
| Dec 3, 2025 | 24.50 | 25.08 | 24.50 | 25.06 | 24.89 | 3.17% | 1,138,197 |
| Dec 2, 2025 | 24.64 | 24.64 | 24.29 | 24.29 | 24.12 | -1.82% | 519,421 |
| Dec 1, 2025 | 24.58 | 24.91 | 24.48 | 24.74 | 24.57 | 0.57% | 582,072 |
| Nov 28, 2025 | 24.17 | 24.65 | 24.11 | 24.60 | 24.43 | 2.12% | 510,868 |
| Nov 26, 2025 | 23.77 | 24.31 | 23.77 | 24.09 | 23.93 | 1.65% | 569,400 |
| Nov 25, 2025 | 23.60 | 23.76 | 23.39 | 23.70 | 23.54 | -0.75% | 543,546 |
| Nov 24, 2025 | 23.53 | 23.95 | 23.21 | 23.88 | 23.72 | 0.93% | 754,401 |
| Nov 21, 2025 | 23.47 | 23.76 | 23.18 | 23.66 | 23.50 | 0.47% | 683,536 |
| Nov 20, 2025 | 24.05 | 24.59 | 23.51 | 23.55 | 23.39 | -1.55% | 886,031 |
| Nov 19, 2025 | 23.70 | 23.98 | 23.51 | 23.92 | 23.76 | -0.66% | 732,243 |
| Nov 18, 2025 | 23.50 | 24.16 | 23.43 | 24.08 | 23.92 | 1.43% | 1,000,112 |
| Nov 17, 2025 | 24.10 | 24.17 | 23.59 | 23.74 | 23.58 | -1.62% | 1,137,513 |
| Nov 14, 2025 | 23.82 | 24.15 | 23.48 | 24.13 | 23.97 | 1.13% | 678,049 |
| Nov 13, 2025 | 23.85 | 24.22 | 23.71 | 23.86 | 23.70 | 0.17% | 1,036,228 |
| Nov 12, 2025 | 23.95 | 24.14 | 23.77 | 23.82 | 23.66 | -1.08% | 754,746 |
| Nov 11, 2025 | 23.59 | 24.22 | 23.58 | 24.08 | 23.92 | 2.69% | 1,031,760 |
| Nov 10, 2025 | 23.35 | 23.50 | 23.07 | 23.45 | 23.29 | 1.21% | 852,599 |
| Nov 7, 2025 | 22.61 | 23.18 | 22.53 | 23.17 | 23.01 | 2.39% | 699,104 |
| Nov 6, 2025 | 22.63 | 22.94 | 22.38 | 22.63 | 22.48 | 1.34% | 775,875 |
| Nov 5, 2025 | 22.40 | 22.74 | 22.29 | 22.33 | 22.18 | -0.53% | 511,008 |
| Nov 4, 2025 | 22.37 | 22.57 | 22.06 | 22.45 | 22.30 | -0.80% | 971,793 |
| Nov 3, 2025 | 22.41 | 22.67 | 22.08 | 22.63 | 22.48 | 0.98% | 687,598 |
| Oct 31, 2025 | 22.21 | 22.46 | 22.14 | 22.41 | 22.26 | 1.54% | 393,937 |
| Oct 30, 2025 | 22.12 | 22.36 | 21.95 | 22.07 | 21.92 | -0.32% | 408,913 |
| Oct 29, 2025 | 22.13 | 22.32 | 22.03 | 22.14 | 21.99 | 0.18% | 352,624 |
| Oct 28, 2025 | 22.38 | 22.39 | 22.07 | 22.10 | 21.95 | -2.00% | 261,943 |
| Oct 27, 2025 | 22.76 | 22.80 | 22.51 | 22.55 | 22.40 | -0.18% | 372,278 |
| Oct 24, 2025 | 22.90 | 22.93 | 22.54 | 22.59 | 22.44 | -1.01% | 332,001 |
| Oct 23, 2025 | 22.77 | 22.92 | 22.57 | 22.82 | 22.66 | 2.93% | 932,066 |
| Oct 22, 2025 | 22.28 | 22.38 | 21.87 | 22.17 | 22.02 | 0.09% | 585,952 |
| Oct 21, 2025 | 22.31 | 22.40 | 22.06 | 22.15 | 22.00 | -0.58% | 484,248 |
| Oct 20, 2025 | 22.16 | 22.43 | 22.09 | 22.28 | 22.13 | 1.50% | 481,332 |
| Oct 17, 2025 | 22.00 | 22.12 | 21.76 | 21.95 | 21.80 | - | 351,789 |
| Oct 16, 2025 | 22.54 | 22.59 | 21.76 | 21.95 | 21.80 | -2.23% | 659,624 |
| Oct 15, 2025 | 22.50 | 22.71 | 22.30 | 22.45 | 22.30 | 0.63% | 421,086 |
| Oct 14, 2025 | 22.16 | 22.53 | 22.07 | 22.31 | 22.16 | -1.46% | 549,753 |
| Oct 13, 2025 | 22.42 | 22.66 | 22.19 | 22.64 | 22.49 | 2.40% | 918,821 |
| Oct 10, 2025 | 23.10 | 23.17 | 22.10 | 22.11 | 21.96 | -5.15% | 1,091,841 |