Skip to main content
First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
23.39
-0.08 (-0.34%)
Jun 27, 2025, 4:00 PM - Market closed

FCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.5423.5423.2023.3923.39-0.34%543,568
Jun 26, 202523.2623.5823.2123.4723.470.56%409,834
Jun 25, 202523.7323.7323.3423.3423.19-1.81%619,077
Jun 24, 202523.6224.0323.5223.7723.61-1.00%579,939
Jun 23, 202525.1725.2023.9524.0123.85-3.69%849,349
Jun 20, 202524.8724.9924.7324.9324.770.61%379,205
Jun 18, 202525.0025.1924.7324.7824.62-0.36%349,737
Jun 17, 202524.8425.0824.6224.8724.710.93%505,067
Jun 16, 202524.6324.9924.4024.6424.48-0.69%666,994
Jun 13, 202524.7924.8524.1824.8124.652.95%615,640
Jun 12, 202523.6924.1023.5324.1023.940.96%453,012
Jun 11, 202523.7024.0423.4723.8723.711.75%287,615
Jun 10, 202523.3723.7623.3723.4623.311.30%283,193
Jun 9, 202523.1123.3722.9023.1623.010.65%151,059
Jun 6, 202522.6823.0822.6823.0122.862.54%321,542
Jun 5, 202522.6422.6722.3322.4422.29-0.31%331,785
Jun 4, 202522.9923.2022.4722.5122.36-1.92%661,304
Jun 3, 202522.5023.1222.3022.9522.802.09%517,224
Jun 2, 202522.6122.7022.2722.4822.332.09%435,873
May 30, 202522.1922.2421.8922.0221.88-1.39%382,749
May 29, 202522.4222.4222.1722.3322.180.09%269,825
May 28, 202522.7122.7622.2822.3122.16-1.20%204,833
May 27, 202522.4922.6022.1722.5822.431.48%228,778
May 23, 202521.9322.3121.9322.2522.100.32%186,844
May 22, 202522.1122.2921.8022.1822.03-0.40%349,662
May 21, 202522.5922.6022.2622.2722.12-1.63%212,857
May 20, 202522.7622.9122.5822.6422.49-0.22%697,554
May 19, 202522.7222.7422.5022.6922.54-1.35%231,019
May 16, 202523.0523.0522.7823.0022.85-0.22%167,873
May 15, 202522.9423.0522.7623.0522.90-1.20%320,000
May 14, 202523.2723.4423.1623.3323.18-0.68%183,975
May 13, 202522.9223.6322.9023.4923.343.12%263,008
May 12, 202523.0523.1922.6922.7822.632.98%479,141
May 9, 202522.0222.1821.8722.1221.971.56%148,228
May 8, 202521.4121.9421.4021.7821.642.93%328,118
May 7, 202521.2921.2920.9321.1621.020.24%228,891
May 6, 202521.2621.3620.9621.1120.97-207,349
May 5, 202521.1821.3221.0321.1120.97-2.04%237,995
May 2, 202521.4821.6021.0821.5521.411.75%418,164
May 1, 202520.7521.4420.7521.1821.041.63%493,781
Apr 30, 202521.2121.2120.6520.8420.70-3.02%346,734
Apr 29, 202521.4721.6621.2821.4921.35-0.92%215,726
Apr 28, 202521.4521.7221.4421.6921.551.02%149,235
Apr 25, 202521.1521.5121.1121.4721.330.51%166,024
Apr 24, 202521.3121.4721.1221.3621.221.14%407,323
Apr 23, 202521.4421.6420.9921.1220.98-0.05%282,333
Apr 22, 202521.0521.3720.8821.1320.992.37%196,150
Apr 21, 202521.0521.0620.4520.6420.50-3.37%183,361
Apr 17, 202521.0821.6921.0821.3621.222.40%281,520
Apr 16, 202520.5321.2320.5320.8620.721.86%369,460