First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
22.78
+0.66 (2.98%)
At close: May 12, 2025, 4:00 PM
22.78
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.07 | 23.18 | 22.72 | 22.77 | - | 2.94% | 479,068 |
| May 9, 2025 | 22.02 | 22.18 | 21.87 | 22.12 | 22.12 | 1.56% | 148,228 |
| May 8, 2025 | 21.41 | 21.94 | 21.40 | 21.78 | 21.78 | 2.93% | 328,118 |
| May 7, 2025 | 21.29 | 21.29 | 20.93 | 21.16 | 21.16 | 0.24% | 228,891 |
| May 6, 2025 | 21.26 | 21.36 | 20.96 | 21.11 | 21.11 | - | 207,349 |
| May 5, 2025 | 21.18 | 21.32 | 21.03 | 21.11 | 21.11 | -2.04% | 237,995 |
| May 2, 2025 | 21.48 | 21.60 | 21.08 | 21.55 | 21.55 | 1.75% | 418,164 |
| May 1, 2025 | 20.75 | 21.44 | 20.75 | 21.18 | 21.18 | 1.63% | 493,781 |
| Apr 30, 2025 | 21.21 | 21.21 | 20.65 | 20.84 | 20.84 | -3.02% | 346,734 |
| Apr 29, 2025 | 21.47 | 21.66 | 21.28 | 21.49 | 21.49 | -0.92% | 215,726 |
| Apr 28, 2025 | 21.45 | 21.72 | 21.44 | 21.69 | 21.69 | 1.02% | 149,235 |
| Apr 25, 2025 | 21.15 | 21.51 | 21.11 | 21.47 | 21.47 | 0.51% | 166,024 |
| Apr 24, 2025 | 21.31 | 21.47 | 21.12 | 21.36 | 21.36 | 1.14% | 407,323 |
| Apr 23, 2025 | 21.44 | 21.64 | 20.99 | 21.12 | 21.12 | -0.05% | 282,333 |
| Apr 22, 2025 | 21.05 | 21.37 | 20.88 | 21.13 | 21.13 | 2.37% | 196,150 |
| Apr 21, 2025 | 21.05 | 21.06 | 20.45 | 20.64 | 20.64 | -3.37% | 183,361 |
| Apr 17, 2025 | 21.08 | 21.69 | 21.08 | 21.36 | 21.36 | 2.40% | 281,520 |
| Apr 16, 2025 | 20.53 | 21.23 | 20.53 | 20.86 | 20.86 | 1.86% | 369,460 |
| Apr 15, 2025 | 20.41 | 20.82 | 20.41 | 20.48 | 20.48 | -0.05% | 269,070 |
| Apr 14, 2025 | 20.99 | 20.99 | 20.22 | 20.49 | 20.49 | 0.15% | 668,773 |
| Apr 11, 2025 | 19.90 | 20.58 | 19.51 | 20.46 | 20.46 | 3.39% | 914,579 |
| Apr 10, 2025 | 20.73 | 20.73 | 19.37 | 19.79 | 19.79 | -7.74% | 666,058 |
| Apr 9, 2025 | 18.89 | 21.70 | 18.81 | 21.45 | 21.45 | 10.74% | 1,307,201 |
| Apr 8, 2025 | 20.96 | 21.00 | 19.08 | 19.37 | 19.37 | -3.97% | 845,178 |
| Apr 7, 2025 | 19.61 | 21.17 | 19.22 | 20.17 | 20.17 | -0.79% | 1,333,641 |
| Apr 4, 2025 | 21.84 | 22.02 | 20.09 | 20.33 | 20.33 | -11.30% | 1,244,190 |
| Apr 3, 2025 | 23.80 | 23.97 | 22.91 | 22.92 | 22.92 | -9.16% | 421,221 |
| Apr 2, 2025 | 24.68 | 25.24 | 24.68 | 25.23 | 25.23 | 1.08% | 145,063 |
| Apr 1, 2025 | 24.81 | 24.99 | 24.57 | 24.96 | 24.96 | 0.44% | 121,458 |
| Mar 31, 2025 | 24.56 | 24.98 | 24.47 | 24.85 | 24.85 | 0.85% | 210,492 |
| Mar 28, 2025 | 24.70 | 24.80 | 24.43 | 24.64 | 24.64 | -0.61% | 140,465 |
| Mar 27, 2025 | 24.96 | 25.05 | 24.66 | 24.79 | 24.79 | -1.78% | 197,879 |
| Mar 26, 2025 | 25.37 | 25.62 | 25.18 | 25.24 | 25.06 | 0.24% | 133,589 |
| Mar 25, 2025 | 25.20 | 25.38 | 25.07 | 25.18 | 25.00 | 0.16% | 326,654 |
| Mar 24, 2025 | 24.83 | 25.23 | 24.83 | 25.14 | 24.96 | 1.66% | 183,094 |
| Mar 21, 2025 | 24.79 | 24.89 | 24.63 | 24.73 | 24.56 | -0.96% | 157,113 |
| Mar 20, 2025 | 24.86 | 25.08 | 24.74 | 24.97 | 24.79 | -0.12% | 275,920 |
| Mar 19, 2025 | 24.47 | 25.12 | 24.41 | 25.00 | 24.82 | 2.21% | 216,934 |
| Mar 18, 2025 | 24.49 | 24.67 | 24.22 | 24.46 | 24.29 | 0.78% | 409,935 |
| Mar 17, 2025 | 23.88 | 24.36 | 23.88 | 24.27 | 24.10 | 1.72% | 229,565 |
| Mar 14, 2025 | 23.27 | 23.89 | 23.12 | 23.86 | 23.69 | 3.16% | 303,037 |
| Mar 13, 2025 | 23.37 | 23.66 | 22.96 | 23.13 | 22.97 | -1.53% | 446,649 |
| Mar 12, 2025 | 23.32 | 23.69 | 23.14 | 23.49 | 23.32 | 1.08% | 366,368 |
| Mar 11, 2025 | 22.98 | 23.49 | 22.97 | 23.24 | 23.08 | 1.57% | 493,582 |
| Mar 10, 2025 | 22.76 | 23.21 | 22.64 | 22.88 | 22.72 | 0.84% | 603,413 |
| Mar 7, 2025 | 22.48 | 22.88 | 22.36 | 22.69 | 22.53 | 1.43% | 674,356 |
| Mar 6, 2025 | 22.67 | 22.77 | 22.22 | 22.37 | 22.21 | -1.84% | 713,721 |
| Mar 5, 2025 | 22.84 | 22.87 | 22.20 | 22.79 | 22.63 | -1.17% | 1,310,711 |
| Mar 4, 2025 | 22.89 | 23.45 | 22.38 | 23.06 | 22.90 | -0.30% | 845,436 |
| Mar 3, 2025 | 24.49 | 24.56 | 22.91 | 23.13 | 22.97 | -4.89% | 471,758 |