First Trust Natural Gas ETF (FCG)

NYSEARCA: FCG · Real-Time Price · USD

28.56

-0.39 (-1.35%)

At close: Sep 29, 2026, 4:00 PM

28.57

+0.01 (0.04%)

After-hours: Sep 29, 2026, 6:18 PM EDT

FCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	28.57	28.86	28.41	28.56	28.56	-1.35%	866,685
Sep 28, 2026	29.55	29.55	28.91	28.95	28.95	-0.86%	898,560
Sep 25, 2026	29.44	29.50	29.04	29.20	29.20	-2.14%	910,102
Sep 24, 2026	29.69	30.11	29.52	29.84	29.84	1.20%	1,668,127
Sep 23, 2026	29.56	30.06	29.39	29.68	29.49	1.06%	1,309,947
Sep 22, 2026	29.41	29.89	29.22	29.37	29.18	-1.51%	1,218,508
Sep 21, 2026	30.19	30.19	29.69	29.82	29.63	-2.04%	1,167,196
Sep 18, 2026	30.76	30.76	30.41	30.44	30.24	-0.88%	1,379,713
Sep 17, 2026	30.51	30.85	30.46	30.71	30.51	0.03%	1,142,248
Sep 16, 2026	31.94	31.94	30.53	30.70	30.50	-5.63%	1,313,833
Sep 15, 2026	31.88	32.72	31.88	32.53	32.32	2.62%	995,884
Sep 14, 2026	32.31	32.44	31.64	31.70	31.49	-0.41%	1,420,612
Sep 11, 2026	31.72	31.95	31.51	31.83	31.62	-0.38%	742,557
Sep 10, 2026	32.20	32.30	31.40	31.95	31.74	0.25%	839,324
Sep 9, 2026	32.07	32.17	31.69	31.87	31.66	0.35%	559,291
Sep 8, 2026	31.80	32.10	31.57	31.76	31.55	1.05%	870,421
Sep 4, 2026	31.50	31.58	31.07	31.43	31.22	-1.01%	660,791
Sep 3, 2026	31.94	32.05	31.69	31.75	31.54	-0.63%	936,271
Sep 2, 2026	31.58	32.15	31.47	31.95	31.74	0.28%	955,195
Sep 1, 2026	31.62	31.89	31.38	31.86	31.65	2.12%	805,970
Aug 31, 2026	31.39	31.60	30.87	31.20	31.00	1.36%	883,574
Aug 28, 2026	30.98	31.15	30.63	30.78	30.58	-0.52%	429,340
Aug 27, 2026	30.61	31.06	30.30	30.94	30.74	1.11%	507,989
Aug 26, 2026	30.26	30.89	30.16	30.60	30.40	0.20%	534,999
Aug 25, 2026	30.56	30.84	30.43	30.54	30.34	-1.90%	568,122
Aug 24, 2026	31.28	31.43	30.75	31.13	30.93	-1.17%	1,066,525
Aug 21, 2026	31.67	31.82	31.34	31.50	31.29	-0.38%	751,705
Aug 20, 2026	31.50	31.99	31.40	31.62	31.41	1.80%	683,072
Aug 19, 2026	30.92	31.34	30.92	31.06	30.86	1.04%	1,220,870
Aug 18, 2026	30.73	30.80	30.41	30.74	30.54	1.18%	632,087
Aug 17, 2026	30.07	30.41	29.81	30.38	30.18	1.47%	467,477
Aug 14, 2026	29.70	30.16	29.61	29.94	29.74	1.49%	581,397
Aug 13, 2026	29.51	29.65	29.23	29.50	29.31	-0.94%	628,493
Aug 12, 2026	29.89	30.06	29.76	29.78	29.59	-0.93%	565,658
Aug 11, 2026	29.70	30.13	29.64	30.06	29.86	0.84%	885,459
Aug 10, 2026	28.76	29.85	28.73	29.81	29.62	5.08%	956,701
Aug 7, 2026	28.09	28.65	27.94	28.37	28.18	0.32%	782,223
Aug 6, 2026	28.30	28.44	28.01	28.28	28.10	2.02%	887,814
Aug 5, 2026	28.65	28.65	27.68	27.72	27.54	-3.08%	662,916
Aug 4, 2026	28.52	28.73	28.13	28.60	28.41	-1.68%	654,667
Aug 3, 2026	28.62	29.18	28.51	29.09	28.90	-0.89%	1,371,861
Jul 31, 2026	28.84	29.41	28.67	29.35	29.16	1.91%	657,661
Jul 30, 2026	28.36	28.81	28.22	28.80	28.61	0.42%	677,717
Jul 29, 2026	28.36	28.70	28.27	28.68	28.49	3.84%	762,388
Jul 28, 2026	28.10	28.31	27.47	27.62	27.44	-1.25%	632,725
Jul 27, 2026	28.47	28.75	27.97	27.97	27.79	-3.98%	488,438
Jul 24, 2026	29.29	29.71	29.09	29.13	28.94	-0.55%	914,499
Jul 23, 2026	29.79	29.88	29.25	29.29	29.10	-	759,626
Jul 22, 2026	29.04	29.42	29.03	29.29	29.10	2.70%	416,075
Jul 21, 2026	28.14	28.55	28.11	28.52	28.33	1.89%	354,400