First Trust Global Tactical Commodity Strategy Fund (FTGC)

FTGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.21	29.25	28.99	29.07	29.07	-0.65%	628,120
May 28, 2026	29.00	29.27	28.86	29.26	29.26	1.32%	480,963
May 27, 2026	28.79	28.97	28.75	28.88	28.88	-0.81%	1,077,466
May 26, 2026	29.25	29.35	29.08	29.12	29.12	-0.88%	2,285,692
May 22, 2026	29.41	29.54	29.29	29.38	29.38	-0.30%	649,633
May 21, 2026	29.77	29.78	29.39	29.46	29.46	-0.70%	808,737
May 20, 2026	29.94	29.98	29.61	29.67	29.67	-1.36%	873,554
May 19, 2026	30.05	30.13	29.95	30.08	30.08	0.13%	385,196
May 18, 2026	29.94	30.18	29.89	30.04	30.04	0.97%	508,010
May 15, 2026	29.72	29.79	29.67	29.75	29.75	-1.20%	464,492
May 14, 2026	30.08	30.13	29.98	30.11	30.11	-1.12%	3,214,056
May 13, 2026	30.56	30.65	30.41	30.45	30.45	-0.26%	291,362
May 12, 2026	30.27	30.54	30.21	30.53	30.53	1.12%	1,290,270
May 11, 2026	29.95	30.20	29.92	30.19	30.19	2.41%	322,478
May 8, 2026	29.45	29.53	29.42	29.48	29.48	0.42%	279,905
May 7, 2026	29.16	29.41	29.06	29.36	29.36	-0.15%	710,832
May 6, 2026	29.53	29.53	29.36	29.40	29.40	-1.51%	784,562
May 5, 2026	29.91	29.98	29.79	29.85	29.85	-0.15%	401,754
May 4, 2026	29.65	29.98	29.65	29.90	29.90	0.86%	1,142,494
May 1, 2026	29.59	29.68	29.51	29.64	29.64	-0.10%	1,555,738
Apr 30, 2026	29.48	29.69	29.45	29.67	29.67	0.34%	394,227
Apr 29, 2026	29.47	29.59	29.44	29.57	29.57	0.99%	364,494
Apr 28, 2026	29.17	29.30	29.09	29.28	29.28	0.38%	388,135
Apr 27, 2026	29.15	29.26	29.14	29.17	29.17	0.34%	631,799
Apr 24, 2026	29.03	29.10	28.93	29.07	29.07	-0.17%	484,129
Apr 23, 2026	28.87	29.17	28.84	29.12	29.12	0.59%	473,247
Apr 22, 2026	28.94	29.07	28.92	28.95	28.95	0.73%	496,133
Apr 21, 2026	28.48	28.78	28.45	28.74	28.74	0.86%	556,189
Apr 20, 2026	28.44	28.57	28.38	28.50	28.50	0.76%	1,964,373
Apr 17, 2026	28.20	28.31	28.05	28.28	28.28	-1.91%	1,318,772
Apr 16, 2026	28.76	28.92	28.76	28.83	28.83	0.52%	439,709
Apr 15, 2026	28.60	28.75	28.55	28.68	28.68	0.24%	1,808,685
Apr 14, 2026	28.58	28.61	28.43	28.61	28.61	0.32%	735,822
Apr 13, 2026	28.69	28.75	28.47	28.52	28.52	0.99%	805,866
Apr 10, 2026	28.32	28.37	28.21	28.24	28.24	-0.11%	314,546
Apr 9, 2026	28.37	28.43	28.13	28.27	28.27	0.28%	913,702
Apr 8, 2026	28.00	28.22	27.99	28.19	28.19	-2.00%	771,490
Apr 7, 2026	28.99	29.02	28.63	28.77	28.77	-0.56%	629,539
Apr 6, 2026	28.91	29.03	28.80	28.93	28.93	0.17%	1,486,595
Apr 2, 2026	28.86	28.91	28.69	28.88	28.88	1.37%	625,656
Apr 1, 2026	28.44	28.57	28.32	28.49	28.49	-0.77%	791,427
Mar 31, 2026	28.74	28.89	28.56	28.71	28.71	0.53%	965,550
Mar 30, 2026	28.59	28.66	28.48	28.56	28.56	0.48%	1,261,997
Mar 27, 2026	28.28	28.46	28.21	28.42	28.42	1.77%	533,721
Mar 26, 2026	27.98	28.12	27.91	27.93	27.93	0.32%	608,791
Mar 25, 2026	27.98	28.30	27.96	28.25	27.84	0.01%	532,628
Mar 24, 2026	28.09	28.35	28.09	28.25	27.84	1.28%	679,245
Mar 23, 2026	28.09	28.12	27.73	27.89	27.49	-2.72%	1,482,057
Mar 20, 2026	28.58	28.80	28.46	28.67	28.25	0.07%	1,307,621
Mar 19, 2026	28.56	28.78	28.44	28.65	28.23	-0.93%	843,902

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.