First Trust Natural Gas ETF (FCG)

NYSEARCA: FCG · Real-Time Price · USD

32.10

-0.20 (-0.62%)

At close: Oct 29, 2026, 4:00 PM EDT

32.11

+0.01 (0.03%)

After-hours: Oct 29, 2026, 5:34 PM EDT

FCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	32.32	32.41	31.87	32.10	32.10	-0.62%	558,625
Oct 28, 2026	32.55	32.60	32.29	32.30	32.30	-0.06%	629,465
Oct 27, 2026	32.29	32.61	32.09	32.32	32.32	-0.37%	748,382
Oct 26, 2026	31.85	32.58	31.84	32.44	32.44	1.00%	1,268,399
Oct 23, 2026	31.24	32.44	31.15	32.12	32.12	3.45%	1,176,204
Oct 22, 2026	31.45	31.59	30.41	31.05	31.05	-0.67%	1,081,435
Oct 21, 2026	31.26	31.55	30.92	31.26	31.26	-0.32%	890,531
Oct 20, 2026	31.67	31.67	30.82	31.36	31.36	-0.19%	959,707
Oct 19, 2026	31.19	31.57	31.18	31.42	31.42	0.22%	736,363
Oct 16, 2026	30.42	31.39	30.40	31.35	31.35	3.53%	695,570
Oct 15, 2026	30.59	30.77	29.98	30.28	30.28	-0.69%	671,234
Oct 14, 2026	30.98	31.03	30.49	30.49	30.49	-1.26%	607,699
Oct 13, 2026	30.43	30.95	30.38	30.88	30.88	1.98%	631,727
Oct 12, 2026	30.27	30.52	30.14	30.28	30.28	1.17%	350,118
Oct 9, 2026	30.00	30.36	29.91	29.93	29.93	-0.47%	461,838
Oct 8, 2026	29.94	30.16	29.82	30.07	30.07	2.21%	1,133,417
Oct 7, 2026	29.74	29.91	29.14	29.42	29.42	-0.78%	609,402
Oct 6, 2026	29.32	29.78	29.16	29.65	29.65	0.61%	925,585
Oct 5, 2026	29.12	29.72	28.73	29.47	29.47	0.99%	737,742
Oct 2, 2026	28.75	29.24	28.75	29.18	29.18	0.31%	639,804
Oct 1, 2026	28.48	29.18	28.36	29.09	29.09	2.00%	1,472,595
Sep 30, 2026	28.75	28.91	28.51	28.52	28.52	-0.14%	999,039
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