Skip to main content
First Trust Natural Gas ETF (FCG)
NYSEARCA: FCG · Real-Time Price · USD
25.22
+0.10 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed

FCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1825.6825.1625.2225.220.40%1,255,816
Dec 4, 202525.0625.2725.0225.1225.120.24%906,334
Dec 3, 202524.5025.0824.5025.0625.063.17%1,138,153
Dec 2, 202524.6424.6424.2924.2924.29-1.82%519,421
Dec 1, 202524.5824.9124.4824.7424.740.57%581,571
Nov 28, 202524.1724.6524.1124.6024.602.12%509,054
Nov 26, 202523.7724.3123.7724.0924.091.65%569,400
Nov 25, 202523.6023.7623.3923.7023.70-0.75%543,211
Nov 24, 202523.5323.9523.2123.8823.880.93%754,100
Nov 21, 202523.4723.7623.1823.6623.660.47%683,536
Nov 20, 202524.0524.5923.5123.5523.55-1.55%885,931
Nov 19, 202523.7023.9823.5123.9223.92-0.66%732,243
Nov 18, 202523.5024.1623.4324.0824.081.43%1,000,112
Nov 17, 202524.1024.1723.5923.7423.74-1.62%1,137,513
Nov 14, 202523.8224.1523.4824.1324.131.13%678,049
Nov 13, 202523.8524.2223.7123.8623.860.17%1,036,228
Nov 12, 202523.9524.1423.7723.8223.82-1.08%754,746
Nov 11, 202523.5924.2223.5824.0824.082.69%1,031,760
Nov 10, 202523.3523.5023.0723.4523.451.21%852,599
Nov 7, 202522.6123.1822.5323.1723.172.39%699,104
Nov 6, 202522.6322.9422.3822.6322.631.34%775,875
Nov 5, 202522.4022.7422.2922.3322.33-0.53%511,008
Nov 4, 202522.3722.5722.0622.4522.45-0.80%971,793
Nov 3, 202522.4122.6722.0822.6322.630.98%687,598
Oct 31, 202522.2122.4622.1422.4122.411.54%393,937
Oct 30, 202522.1222.3621.9522.0722.07-0.32%408,913
Oct 29, 202522.1322.3222.0322.1422.140.18%352,624
Oct 28, 202522.3822.3922.0722.1022.10-2.00%261,943
Oct 27, 202522.7622.8022.5122.5522.55-0.18%372,278
Oct 24, 202522.9022.9322.5422.5922.59-1.01%332,001
Oct 23, 202522.7722.9222.5722.8222.822.93%932,066
Oct 22, 202522.2822.3821.8722.1722.170.09%585,952
Oct 21, 202522.3122.4022.0622.1522.15-0.58%484,248
Oct 20, 202522.1622.4322.0922.2822.281.50%481,332
Oct 17, 202522.0022.1221.7621.9521.95-351,789
Oct 16, 202522.5422.5921.7621.9521.95-2.23%659,624
Oct 15, 202522.5022.7122.3022.4522.450.63%421,086
Oct 14, 202522.1622.5322.0722.3122.31-1.46%549,753
Oct 13, 202522.4222.6622.1922.6422.642.40%918,821
Oct 10, 202523.1023.1722.1022.1122.11-5.15%1,091,841
Oct 9, 202523.8724.1123.2323.3123.31-2.26%801,941
Oct 8, 202523.9323.9323.4923.8523.85-0.13%683,826
Oct 7, 202523.7923.9123.5423.8823.880.21%545,654
Oct 6, 202523.8324.0523.7223.8323.830.80%530,012
Oct 3, 202523.4923.7023.3623.6423.641.37%863,057
Oct 2, 202523.8523.9623.2923.3223.32-2.55%710,325
Oct 1, 202523.4023.9723.3123.9323.931.87%935,157
Sep 30, 202523.5123.5923.2723.4923.49-0.76%711,526
Sep 29, 202524.1624.1623.6123.6723.67-2.39%487,907
Sep 26, 202523.9724.6023.9724.2524.251.13%1,638,510
Sep 25, 202523.8624.1523.7423.9823.98-0.33%390,074
Sep 24, 202523.8024.3223.7724.0623.892.12%355,625
Sep 23, 202523.2224.0123.2223.5623.392.08%665,286
Sep 22, 202522.9123.1922.7723.0822.920.39%286,972
Sep 19, 202523.4723.4722.9022.9922.83-2.67%207,112
Sep 18, 202523.8523.8523.4023.6223.45-0.63%317,636
Sep 17, 202523.7824.1223.6423.7723.60-0.34%312,920
Sep 16, 202523.3523.9023.3223.8523.683.02%651,519
Sep 15, 202523.3723.3723.1123.1522.99-0.90%423,127
Sep 12, 202523.6923.8123.3623.3623.19-0.89%359,180
Sep 11, 202523.4423.5723.3223.5723.40-0.42%370,870
Sep 10, 202523.0423.6722.9923.6723.503.00%338,531
Sep 9, 202523.1723.5222.9822.9822.82-0.35%489,890
Sep 8, 202523.4723.5222.9523.0622.90-1.07%495,441
Sep 5, 202523.6223.7723.0923.3123.14-2.22%498,137
Sep 4, 202523.5323.8923.4023.8423.671.02%389,657
Sep 3, 202524.1624.3623.5123.6023.43-3.20%469,657
Sep 2, 202523.9824.3923.8424.3824.211.29%295,040
Aug 29, 202524.0324.2223.9924.0723.90-0.08%242,403
Aug 28, 202523.8524.1223.6224.0923.921.30%354,110
Aug 27, 202523.4823.9123.4823.7823.611.06%228,101
Aug 26, 202523.5023.5523.2623.5323.36-0.51%280,137
Aug 25, 202523.4123.6823.2623.6523.480.90%291,111
Aug 22, 202522.8923.5022.8923.4423.272.72%385,072
Aug 21, 202522.6022.8922.4622.8222.660.84%258,784
Aug 20, 202522.6022.7222.3722.6322.470.71%262,451
Aug 19, 202522.5122.7722.3822.4722.31-0.88%358,467
Aug 18, 202522.7622.7622.4722.6722.51-1.22%501,391
Aug 15, 202523.0423.2122.9022.9522.79-0.56%282,013
Aug 14, 202522.9923.1122.7823.0822.92-0.04%251,391
Aug 13, 202522.8923.1122.8023.0922.931.05%268,426
Aug 12, 202522.6823.0422.5722.8522.691.06%316,171
Aug 11, 202522.9323.0022.5422.6122.45-0.96%169,618
Aug 8, 202522.8423.1522.6422.8322.670.53%441,754
Aug 7, 202523.1423.5422.6522.7122.55-0.74%369,572
Aug 6, 202523.2823.5122.7922.8822.72-0.69%353,425
Aug 5, 202522.9823.0722.7023.0422.880.61%472,528
Aug 4, 202522.8223.0122.7422.9022.74-0.09%303,366
Aug 1, 202523.5523.5522.8222.9222.76-3.25%268,318
Jul 31, 202523.6324.0723.5523.6923.52-1.00%317,417
Jul 30, 202524.0624.1323.7123.9323.76-1.12%302,876
Jul 29, 202524.0024.2523.8824.2024.031.00%274,198
Jul 28, 202523.6823.9823.6823.9623.792.22%393,616
Jul 25, 202523.6523.6823.3823.4423.27-0.59%299,334
Jul 24, 202523.3723.6523.2223.5823.411.16%445,330
Jul 23, 202523.1023.3522.9123.3123.140.87%479,329
Jul 22, 202522.7523.1822.7523.1122.951.76%328,292
Jul 21, 202523.4323.4322.6922.7122.55-3.28%347,101
Jul 18, 202523.6623.8223.3823.4823.310.26%383,129
Jul 17, 202522.9623.4422.9523.4223.251.87%282,080