First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
24.64
-0.17 (-0.69%)
Jun 16, 2025, 4:00 PM - Market closed
FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 24.63 | 24.99 | 24.40 | 24.64 | 24.64 | -0.69% | 666,947 |
| Jun 13, 2025 | 24.79 | 24.85 | 24.18 | 24.81 | 24.81 | 2.95% | 615,640 |
| Jun 12, 2025 | 23.69 | 24.10 | 23.53 | 24.10 | 24.10 | 0.96% | 453,012 |
| Jun 11, 2025 | 23.70 | 24.04 | 23.47 | 23.87 | 23.87 | 1.75% | 287,615 |
| Jun 10, 2025 | 23.37 | 23.76 | 23.37 | 23.46 | 23.46 | 1.30% | 283,193 |
| Jun 9, 2025 | 23.11 | 23.37 | 22.90 | 23.16 | 23.16 | 0.65% | 151,059 |
| Jun 6, 2025 | 22.68 | 23.08 | 22.68 | 23.01 | 23.01 | 2.54% | 321,542 |
| Jun 5, 2025 | 22.64 | 22.67 | 22.33 | 22.44 | 22.44 | -0.31% | 331,785 |
| Jun 4, 2025 | 22.99 | 23.20 | 22.47 | 22.51 | 22.51 | -1.92% | 661,304 |
| Jun 3, 2025 | 22.50 | 23.12 | 22.30 | 22.95 | 22.95 | 2.09% | 517,224 |
| Jun 2, 2025 | 22.61 | 22.70 | 22.27 | 22.48 | 22.48 | 2.09% | 435,873 |
| May 30, 2025 | 22.19 | 22.24 | 21.89 | 22.02 | 22.02 | -1.39% | 382,749 |
| May 29, 2025 | 22.42 | 22.42 | 22.17 | 22.33 | 22.33 | 0.09% | 269,825 |
| May 28, 2025 | 22.71 | 22.76 | 22.28 | 22.31 | 22.31 | -1.20% | 204,833 |
| May 27, 2025 | 22.49 | 22.60 | 22.17 | 22.58 | 22.58 | 1.48% | 228,778 |
| May 23, 2025 | 21.93 | 22.31 | 21.93 | 22.25 | 22.25 | 0.32% | 186,844 |
| May 22, 2025 | 22.11 | 22.29 | 21.80 | 22.18 | 22.18 | -0.40% | 349,662 |
| May 21, 2025 | 22.59 | 22.60 | 22.26 | 22.27 | 22.27 | -1.63% | 212,857 |
| May 20, 2025 | 22.76 | 22.91 | 22.58 | 22.64 | 22.64 | -0.22% | 697,554 |
| May 19, 2025 | 22.72 | 22.74 | 22.50 | 22.69 | 22.69 | -1.35% | 231,019 |
| May 16, 2025 | 23.05 | 23.05 | 22.78 | 23.00 | 23.00 | -0.22% | 167,873 |
| May 15, 2025 | 22.94 | 23.05 | 22.76 | 23.05 | 23.05 | -1.20% | 320,000 |
| May 14, 2025 | 23.27 | 23.44 | 23.16 | 23.33 | 23.33 | -0.68% | 183,975 |
| May 13, 2025 | 22.92 | 23.63 | 22.90 | 23.49 | 23.49 | 3.12% | 263,008 |
| May 12, 2025 | 23.05 | 23.19 | 22.69 | 22.78 | 22.78 | 2.98% | 479,141 |
| May 9, 2025 | 22.02 | 22.18 | 21.87 | 22.12 | 22.12 | 1.56% | 148,228 |
| May 8, 2025 | 21.41 | 21.94 | 21.40 | 21.78 | 21.78 | 2.93% | 328,118 |
| May 7, 2025 | 21.29 | 21.29 | 20.93 | 21.16 | 21.16 | 0.24% | 228,891 |
| May 6, 2025 | 21.26 | 21.36 | 20.96 | 21.11 | 21.11 | - | 207,349 |
| May 5, 2025 | 21.18 | 21.32 | 21.03 | 21.11 | 21.11 | -2.04% | 237,995 |
| May 2, 2025 | 21.48 | 21.60 | 21.08 | 21.55 | 21.55 | 1.75% | 418,164 |
| May 1, 2025 | 20.75 | 21.44 | 20.75 | 21.18 | 21.18 | 1.63% | 493,781 |
| Apr 30, 2025 | 21.21 | 21.21 | 20.65 | 20.84 | 20.84 | -3.02% | 346,734 |
| Apr 29, 2025 | 21.47 | 21.66 | 21.28 | 21.49 | 21.49 | -0.92% | 215,726 |
| Apr 28, 2025 | 21.45 | 21.72 | 21.44 | 21.69 | 21.69 | 1.02% | 149,235 |
| Apr 25, 2025 | 21.15 | 21.51 | 21.11 | 21.47 | 21.47 | 0.51% | 166,024 |
| Apr 24, 2025 | 21.31 | 21.47 | 21.12 | 21.36 | 21.36 | 1.14% | 407,323 |
| Apr 23, 2025 | 21.44 | 21.64 | 20.99 | 21.12 | 21.12 | -0.05% | 282,333 |
| Apr 22, 2025 | 21.05 | 21.37 | 20.88 | 21.13 | 21.13 | 2.37% | 196,150 |
| Apr 21, 2025 | 21.05 | 21.06 | 20.45 | 20.64 | 20.64 | -3.37% | 183,361 |
| Apr 17, 2025 | 21.08 | 21.69 | 21.08 | 21.36 | 21.36 | 2.40% | 281,520 |
| Apr 16, 2025 | 20.53 | 21.23 | 20.53 | 20.86 | 20.86 | 1.86% | 369,460 |
| Apr 15, 2025 | 20.41 | 20.82 | 20.41 | 20.48 | 20.48 | -0.05% | 269,070 |
| Apr 14, 2025 | 20.99 | 20.99 | 20.22 | 20.49 | 20.49 | 0.15% | 668,773 |
| Apr 11, 2025 | 19.90 | 20.58 | 19.51 | 20.46 | 20.46 | 3.39% | 914,579 |
| Apr 10, 2025 | 20.73 | 20.73 | 19.37 | 19.79 | 19.79 | -7.74% | 666,058 |
| Apr 9, 2025 | 18.89 | 21.70 | 18.81 | 21.45 | 21.45 | 10.74% | 1,307,201 |
| Apr 8, 2025 | 20.96 | 21.00 | 19.08 | 19.37 | 19.37 | -3.97% | 845,178 |
| Apr 7, 2025 | 19.61 | 21.17 | 19.22 | 20.17 | 20.17 | -0.79% | 1,333,641 |
| Apr 4, 2025 | 21.84 | 22.02 | 20.09 | 20.33 | 20.33 | -11.30% | 1,244,190 |