First Trust Natural Gas ETF (FCG)

FCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.49	30.66	30.23	30.50	30.50	1.60%	666,152
Apr 27, 2026	30.09	30.43	29.89	30.02	30.02	0.67%	696,017
Apr 24, 2026	29.96	30.06	29.61	29.82	29.82	-0.96%	700,731
Apr 23, 2026	29.97	30.20	29.75	30.11	30.11	1.11%	1,643,711
Apr 22, 2026	29.37	29.83	29.25	29.78	29.78	2.16%	1,107,591
Apr 21, 2026	28.68	29.19	28.59	29.15	29.15	1.89%	972,041
Apr 20, 2026	28.65	28.83	28.39	28.61	28.61	0.53%	728,542
Apr 17, 2026	28.29	28.49	27.50	28.46	28.46	-3.72%	2,063,195
Apr 16, 2026	29.09	29.58	29.00	29.56	29.56	1.90%	531,992
Apr 15, 2026	28.85	29.24	28.71	29.01	29.01	0.14%	1,045,573
Apr 14, 2026	29.69	29.69	28.81	28.97	28.97	-3.30%	1,554,180
Apr 13, 2026	30.36	30.50	29.75	29.96	29.96	-0.03%	1,329,793
Apr 10, 2026	29.78	30.14	29.62	29.97	29.97	0.13%	596,962
Apr 9, 2026	30.39	30.73	29.75	29.93	29.93	-1.22%	1,821,875
Apr 8, 2026	29.62	30.38	29.05	30.30	30.30	-4.30%	1,911,531
Apr 7, 2026	31.54	32.01	31.53	31.66	31.66	1.02%	1,284,972
Apr 6, 2026	31.16	31.47	31.03	31.34	31.34	0.58%	1,226,248
Apr 2, 2026	31.65	31.85	30.83	31.16	31.16	1.73%	1,145,942
Apr 1, 2026	30.94	31.49	30.37	30.63	30.63	-3.34%	3,522,574
Mar 31, 2026	32.35	32.71	31.09	31.69	31.69	-1.95%	4,604,004
Mar 30, 2026	32.97	33.03	32.14	32.32	32.32	-1.28%	2,267,627
Mar 27, 2026	32.58	32.89	32.37	32.74	32.74	1.17%	1,210,066
Mar 26, 2026	31.97	32.67	31.93	32.36	32.36	1.28%	1,710,044
Mar 25, 2026	31.38	31.95	31.36	31.95	31.80	1.04%	2,319,497
Mar 24, 2026	31.16	31.95	31.15	31.62	31.48	2.33%	1,404,469
Mar 23, 2026	30.35	31.23	30.15	30.90	30.76	-0.61%	2,923,069
Mar 20, 2026	30.97	31.57	30.85	31.09	30.95	0.45%	1,656,041
Mar 19, 2026	30.61	31.36	30.61	30.95	30.81	2.08%	3,114,662
Mar 18, 2026	30.25	30.41	29.93	30.32	30.18	0.80%	1,002,221
Mar 17, 2026	29.96	30.35	29.89	30.08	29.94	1.18%	1,032,420
Mar 16, 2026	29.65	30.03	29.33	29.73	29.59	0.07%	1,207,687
Mar 13, 2026	29.23	29.75	29.09	29.71	29.57	1.12%	1,124,692
Mar 12, 2026	29.38	29.68	29.21	29.38	29.25	0.93%	1,996,460
Mar 11, 2026	28.29	29.14	28.29	29.11	28.98	2.64%	926,572
Mar 10, 2026	28.70	29.00	28.18	28.36	28.23	-2.51%	1,609,882
Mar 9, 2026	29.47	29.69	28.82	29.09	28.96	0.03%	3,110,260
Mar 6, 2026	29.34	29.52	28.92	29.08	28.95	0.55%	1,856,311
Mar 5, 2026	28.73	29.23	28.67	28.92	28.79	1.33%	961,208
Mar 4, 2026	28.08	28.64	27.84	28.54	28.41	-0.11%	762,610
Mar 3, 2026	28.98	29.11	28.20	28.57	28.44	-0.28%	2,068,705
Mar 2, 2026	29.03	29.06	28.11	28.65	28.52	2.58%	2,623,299
Feb 27, 2026	27.42	27.99	27.25	27.93	27.80	3.02%	721,399
Feb 26, 2026	26.58	27.30	26.37	27.11	26.99	0.74%	647,450
Feb 25, 2026	27.19	27.26	26.52	26.91	26.79	-0.59%	760,923
Feb 24, 2026	27.22	27.22	26.72	27.07	26.95	-0.40%	579,891
Feb 23, 2026	27.61	27.88	27.03	27.18	27.06	-1.56%	462,173
Feb 20, 2026	27.36	27.63	27.19	27.61	27.48	0.84%	601,180
Feb 19, 2026	27.09	27.66	27.07	27.38	27.26	2.05%	1,094,458
Feb 18, 2026	26.51	26.87	26.48	26.83	26.71	2.48%	1,112,253
Feb 17, 2026	26.71	26.84	25.69	26.18	26.06	-1.54%	710,780

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.