Skip to main content
First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
26.39
+0.43 (1.66%)
Nov 21, 2024, 11:49 AM EST - Market open

FCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.6425.9825.6225.9625.961.76%430,832
Nov 19, 202425.5025.7225.3525.5125.51-0.70%218,306
Nov 18, 202425.3525.7925.3525.6925.692.11%264,571
Nov 15, 202425.3725.6525.0925.1625.16-1.02%129,411
Nov 14, 202425.3225.4925.1225.4225.420.95%400,939
Nov 13, 202425.1725.3424.8225.1825.180.32%193,340
Nov 12, 202425.3325.5625.0825.1025.10-1.06%192,522
Nov 11, 202425.0625.4024.9025.3725.371.56%311,940
Nov 8, 202424.8524.9824.7424.9824.980.28%136,274
Nov 7, 202425.0625.0724.7924.9124.91-0.60%802,047
Nov 6, 202424.5025.2124.3525.0625.064.85%888,929
Nov 5, 202423.7423.9523.6023.9023.900.93%112,678
Nov 4, 202423.4323.8123.3523.6823.681.98%120,158
Nov 1, 202423.7423.7823.1823.2223.22-1.32%110,804
Oct 31, 202423.9324.0223.5323.5323.53-1.34%261,255
Oct 30, 202423.7123.9823.5723.8523.851.15%140,403
Oct 29, 202423.7223.8123.4723.5823.58-0.80%113,114
Oct 28, 202423.5823.8223.5023.7723.77-1.70%143,549
Oct 25, 202424.2624.4224.0124.1824.18-90,959
Oct 24, 202424.0824.1923.8124.1824.181.04%133,108
Oct 23, 202423.9824.0423.7023.9323.93-0.58%98,982
Oct 22, 202424.1524.2624.0324.0724.07-0.04%84,558
Oct 21, 202424.3324.4324.0124.0824.08-0.50%141,180
Oct 18, 202424.3124.3123.9724.2024.20-0.66%112,861
Oct 17, 202424.2524.3724.1124.3624.360.58%89,571
Oct 16, 202424.1424.3324.1424.2224.220.75%96,286
Oct 15, 202424.3724.3724.0324.0424.04-3.61%223,565
Oct 14, 202425.0925.1224.8124.9424.94-1.58%117,207
Oct 11, 202424.9925.4724.9725.3425.340.96%899,067
Oct 10, 202424.9325.1824.7925.1025.100.88%75,321
Oct 9, 202424.7724.9324.5924.8824.88-0.40%133,916
Oct 8, 202425.2425.2424.7024.9824.98-2.35%149,024
Oct 7, 202425.5325.7025.4625.5825.580.71%111,141
Oct 4, 202425.4525.5725.2225.4025.400.83%153,549
Oct 3, 202424.5925.2024.4225.1925.192.82%560,164
Oct 2, 202424.5124.7024.2424.5024.501.20%132,898
Oct 1, 202423.6224.3023.4624.2124.211.94%315,873
Sep 30, 202423.6323.9523.5223.7523.750.30%125,102
Sep 27, 202423.2423.7323.2423.6823.682.73%201,053
Sep 26, 202423.4323.5722.9723.0523.05-3.96%296,266
Sep 25, 202424.5524.5823.9624.0023.78-2.44%111,195
Sep 24, 202424.9825.0124.5824.6024.38-0.49%105,441
Sep 23, 202424.4524.9624.4224.7224.501.23%141,556
Sep 20, 202424.2524.5024.0624.4224.200.12%113,539
Sep 19, 202424.5024.6424.2424.3924.171.12%120,385
Sep 18, 202424.0224.4823.9724.1223.900.08%133,839
Sep 17, 202423.8224.1623.7824.1023.881.60%142,140
Sep 16, 202423.6323.8123.5023.7223.511.19%110,619
Sep 13, 202423.4523.6823.3723.4423.230.86%178,968
Sep 12, 202423.2723.4322.9623.2423.030.30%193,956
Sep 11, 202423.0923.2322.6523.1722.960.48%139,951
Sep 10, 202423.3223.3222.8023.0622.85-1.03%559,643
Sep 9, 202423.4823.5323.3023.3023.09-0.72%96,960
Sep 6, 202423.9124.0623.3623.4723.26-1.84%277,195
Sep 5, 202424.1724.1923.8623.9123.70-0.25%284,848
Sep 4, 202424.4724.5923.9523.9723.75-1.80%295,200
Sep 3, 202424.9624.9624.3424.4124.19-3.78%269,835
Aug 30, 202425.3525.3725.1125.3725.14-0.74%119,251
Aug 29, 202425.2425.6325.1225.5625.331.87%219,645
Aug 28, 202425.1125.1824.9525.0924.86-0.75%178,620
Aug 27, 202425.5225.5625.2025.2825.05-1.17%89,414
Aug 26, 202425.6825.9325.4825.5825.351.03%144,298
Aug 23, 202425.0625.3524.9925.3225.091.89%167,401
Aug 22, 202424.9025.0424.7924.8524.63-0.08%335,226
Aug 21, 202425.0925.1224.7724.8724.65-0.16%154,671
Aug 20, 202425.4225.4424.7424.9124.69-2.08%406,793
Aug 19, 202425.2525.6825.2525.4425.210.87%250,553
Aug 16, 202425.0525.2825.0525.2224.99-0.32%64,023
Aug 15, 202424.9325.3524.9325.3025.071.81%114,904
Aug 14, 202424.8024.8924.6324.8524.630.61%72,449
Aug 13, 202424.8724.8724.5724.7024.48-1.28%133,417
Aug 12, 202424.8125.0724.8125.0224.801.54%155,865
Aug 9, 202424.6824.7424.4724.6424.42-96,926
Aug 8, 202424.1224.7124.0924.6424.423.10%551,616
Aug 7, 202424.2424.4523.9023.9023.690.72%351,369
Aug 6, 202423.6824.0323.4823.7323.520.59%349,251
Aug 5, 202423.4023.8423.0123.5923.38-2.96%891,173
Aug 2, 202425.2525.2524.0524.3124.09-4.89%756,228
Aug 1, 202426.4726.4925.3525.5625.33-2.96%234,712
Jul 31, 202426.4026.5826.2626.3426.101.50%213,084
Jul 30, 202425.8326.0625.7525.9525.720.39%121,199
Jul 29, 202426.1926.2225.6225.8525.62-1.03%141,991
Jul 26, 202426.1126.1925.7826.1225.890.38%118,821
Jul 25, 202425.9226.2425.8126.0225.790.31%138,025
Jul 24, 202426.4626.6225.9425.9425.71-1.48%128,996
Jul 23, 202426.6426.6426.2626.3326.09-1.64%150,319
Jul 22, 202426.9126.9426.5326.7726.53-0.45%190,171
Jul 19, 202427.0027.1326.7926.8926.65-0.85%146,345
Jul 18, 202427.1727.4427.0527.1226.88-0.26%111,995
Jul 17, 202427.3227.7227.1227.1926.95-0.18%131,958
Jul 16, 202427.1927.3227.0127.2427.00-139,958
Jul 15, 202426.9627.4426.8427.2427.001.45%253,400
Jul 12, 202426.9327.0026.6826.8526.610.22%189,496
Jul 11, 202426.4026.8126.3026.7926.551.71%189,058
Jul 10, 202426.1326.3426.0726.3426.100.73%228,434
Jul 9, 202426.2326.4126.0126.1525.92-0.57%94,699
Jul 8, 202426.1826.3626.1526.3026.060.31%76,802
Jul 5, 202426.8226.8226.1226.2225.98-2.20%167,021
Jul 3, 202426.5826.9126.5426.8126.571.06%84,952
Jul 2, 202426.4426.7326.3126.5326.290.80%95,202