Skip to main content
First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
28.92
+0.38 (1.33%)
At close: Mar 5, 2026, 4:00 PM EST
29.01
+0.09 (0.31%)
Pre-market: Mar 6, 2026, 4:00 AM EST

FCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.7329.2328.6728.9228.921.33%960,706
Mar 4, 202628.0828.6427.8428.5428.54-0.11%758,086
Mar 3, 202628.9829.1128.2028.5728.57-0.28%2,058,363
Mar 2, 202629.0329.0628.1128.6528.652.58%2,622,833
Feb 27, 202627.4227.9927.2527.9327.933.02%719,234
Feb 26, 202626.5827.3026.3727.1127.110.74%646,888
Feb 25, 202627.1927.2626.5226.9126.91-0.59%759,731
Feb 24, 202627.2227.2226.7227.0727.07-0.40%579,210
Feb 23, 202627.6127.8827.0327.1827.18-1.56%461,592
Feb 20, 202627.3627.6327.1927.6127.610.84%599,794
Feb 19, 202627.0927.6627.0727.3827.382.05%1,093,925
Feb 18, 202626.5126.8726.4826.8326.832.48%1,112,239
Feb 17, 202626.7126.8425.6926.1826.18-1.54%710,578
Feb 13, 202625.9526.6825.9326.5926.592.15%1,030,293
Feb 12, 202626.6326.7025.5926.0326.03-2.44%967,549
Feb 11, 202626.4526.7226.2926.6826.682.50%594,531
Feb 10, 202626.2126.2125.9426.0326.03-0.72%417,514
Feb 9, 202626.0226.3525.9326.2226.220.15%640,464
Feb 6, 202625.5826.2325.5626.1826.182.75%911,157
Feb 5, 202625.7025.8025.1025.4825.48-1.96%777,646
Feb 4, 202625.5726.0525.4925.9925.992.61%1,279,967
Feb 3, 202624.7525.3624.5725.3325.332.34%1,423,317
Feb 2, 202624.7425.0124.6024.7524.75-3.36%1,266,008
Jan 30, 202625.4625.7225.0825.6125.610.55%1,241,258
Jan 29, 202625.6726.0025.3725.4725.471.35%1,628,498
Jan 28, 202625.0325.1524.8225.1325.131.05%1,102,679
Jan 27, 202624.5724.8824.4524.8724.871.14%571,078
Jan 26, 202624.8424.8424.2724.5924.590.37%1,110,042
Jan 23, 202624.6424.8824.4424.5024.500.62%952,378
Jan 22, 202624.3624.5024.1024.3524.35-0.20%1,224,281
Jan 21, 202624.0724.7224.0724.4024.403.26%1,719,438
Jan 20, 202623.9824.1823.5223.6323.630.04%1,040,258
Jan 16, 202623.6323.6823.4923.6223.62-644,556
Jan 15, 202623.7423.9523.3423.6223.62-1.42%1,565,803
Jan 14, 202623.6524.3123.6523.9623.961.27%1,623,735
Jan 13, 202623.4323.8723.4323.6623.661.98%1,041,357
Jan 12, 202623.1923.3023.0523.2023.200.43%695,832
Jan 9, 202623.2823.4823.0723.1023.10-0.60%997,633
Jan 8, 202622.7523.5122.7023.2423.242.60%951,847
Jan 7, 202622.9922.9922.5722.6522.65-1.31%756,567
Jan 6, 202623.2623.3622.8522.9522.95-1.38%1,449,861
Jan 5, 202624.0224.0422.6523.2723.27-2.35%2,030,431
Jan 2, 202623.3923.9023.1823.8323.831.79%847,500
Dec 31, 202523.5723.5923.3023.4123.41-0.85%529,797
Dec 30, 202523.5323.7023.5323.6123.611.07%727,682
Dec 29, 202523.2723.4823.2723.3623.360.95%644,288
Dec 26, 202523.2423.3223.0023.1423.14-0.56%429,668
Dec 24, 202523.3523.3523.1823.2723.27-0.60%312,489
Dec 23, 202523.3123.4523.1823.4123.410.82%692,895
Dec 22, 202523.2423.5423.1823.2223.220.87%752,684
Dec 19, 202522.9723.2422.9723.0223.020.61%822,075
Dec 18, 202523.5523.5522.8522.8822.88-2.85%1,197,015
Dec 17, 202523.1423.5923.0823.5523.552.79%1,126,876
Dec 16, 202523.4323.4322.8022.9122.91-3.46%1,010,713
Dec 15, 202524.1124.1123.4923.7323.73-1.45%889,776
Dec 12, 202524.3724.4824.0624.0824.08-1.35%1,133,899
Dec 11, 202524.5724.6424.3124.4124.24-1.85%1,807,920
Dec 10, 202524.7624.9224.3924.8724.700.57%1,358,119
Dec 9, 202524.7324.9224.6724.7324.56-0.12%638,821
Dec 8, 202525.1025.2424.7324.7624.59-1.82%1,331,666
Dec 5, 202525.1825.6825.1625.2225.050.40%1,255,816
Dec 4, 202525.0625.2725.0225.1224.950.24%906,334
Dec 3, 202524.5025.0824.5025.0624.893.17%1,138,197
Dec 2, 202524.6424.6424.2924.2924.12-1.82%519,421
Dec 1, 202524.5824.9124.4824.7424.570.57%582,072
Nov 28, 202524.1724.6524.1124.6024.432.12%510,868
Nov 26, 202523.7724.3123.7724.0923.931.65%569,400
Nov 25, 202523.6023.7623.3923.7023.54-0.75%543,546
Nov 24, 202523.5323.9523.2123.8823.720.93%754,401
Nov 21, 202523.4723.7623.1823.6623.500.47%683,536
Nov 20, 202524.0524.5923.5123.5523.39-1.55%886,031
Nov 19, 202523.7023.9823.5123.9223.76-0.66%732,243
Nov 18, 202523.5024.1623.4324.0823.921.43%1,000,112
Nov 17, 202524.1024.1723.5923.7423.58-1.62%1,137,513
Nov 14, 202523.8224.1523.4824.1323.971.13%678,049
Nov 13, 202523.8524.2223.7123.8623.700.17%1,036,228
Nov 12, 202523.9524.1423.7723.8223.66-1.08%754,746
Nov 11, 202523.5924.2223.5824.0823.922.69%1,031,760
Nov 10, 202523.3523.5023.0723.4523.291.21%852,599
Nov 7, 202522.6123.1822.5323.1723.012.39%699,104
Nov 6, 202522.6322.9422.3822.6322.481.34%775,875
Nov 5, 202522.4022.7422.2922.3322.18-0.53%511,008
Nov 4, 202522.3722.5722.0622.4522.30-0.80%971,793
Nov 3, 202522.4122.6722.0822.6322.480.98%687,598
Oct 31, 202522.2122.4622.1422.4122.261.54%393,937
Oct 30, 202522.1222.3621.9522.0721.92-0.32%408,913
Oct 29, 202522.1322.3222.0322.1421.990.18%352,624
Oct 28, 202522.3822.3922.0722.1021.95-2.00%261,943
Oct 27, 202522.7622.8022.5122.5522.40-0.18%372,278
Oct 24, 202522.9022.9322.5422.5922.44-1.01%332,001
Oct 23, 202522.7722.9222.5722.8222.662.93%932,066
Oct 22, 202522.2822.3821.8722.1722.020.09%585,952
Oct 21, 202522.3122.4022.0622.1522.00-0.58%484,248
Oct 20, 202522.1622.4322.0922.2822.131.50%481,332
Oct 17, 202522.0022.1221.7621.9521.80-351,789
Oct 16, 202522.5422.5921.7621.9521.80-2.23%659,624
Oct 15, 202522.5022.7122.3022.4522.300.63%421,086
Oct 14, 202522.1622.5322.0722.3122.16-1.46%549,753
Oct 13, 202522.4222.6622.1922.6422.492.40%918,821
Oct 10, 202523.1023.1722.1022.1121.96-5.15%1,091,841