First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
27.40
+0.18 (0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.38 | 27.57 | 27.38 | 27.40 | 27.40 | 0.66% | 409,544 |
| Dec 4, 2025 | 27.10 | 27.24 | 27.04 | 27.22 | 27.22 | 0.18% | 537,602 |
| Dec 3, 2025 | 27.18 | 27.25 | 27.14 | 27.17 | 27.17 | 0.37% | 349,471 |
| Dec 2, 2025 | 27.14 | 27.17 | 27.03 | 27.07 | 27.07 | -0.44% | 232,359 |
| Dec 1, 2025 | 27.20 | 27.24 | 27.14 | 27.19 | 27.19 | 0.18% | 214,645 |
| Nov 28, 2025 | 27.00 | 27.16 | 26.98 | 27.14 | 27.14 | 1.38% | 112,778 |
| Nov 26, 2025 | 26.61 | 26.79 | 26.59 | 26.77 | 26.77 | 1.06% | 123,058 |
| Nov 25, 2025 | 26.46 | 26.50 | 26.31 | 26.49 | 26.49 | -0.51% | 232,410 |
| Nov 24, 2025 | 26.38 | 26.63 | 26.36 | 26.63 | 26.63 | 0.43% | 199,147 |
| Nov 21, 2025 | 26.38 | 26.60 | 26.31 | 26.51 | 26.51 | -0.41% | 287,666 |
| Nov 20, 2025 | 26.91 | 26.99 | 26.61 | 26.62 | 26.62 | -1.15% | 233,512 |
| Nov 19, 2025 | 27.01 | 27.06 | 26.84 | 26.93 | 26.93 | -0.85% | 293,034 |
| Nov 18, 2025 | 27.01 | 27.21 | 26.90 | 27.16 | 27.16 | 0.99% | 546,410 |
| Nov 17, 2025 | 26.88 | 27.03 | 26.84 | 26.90 | 26.90 | -0.13% | 152,467 |
| Nov 14, 2025 | 26.87 | 27.12 | 26.83 | 26.93 | 26.93 | -0.07% | 224,536 |
| Nov 13, 2025 | 27.14 | 27.18 | 26.88 | 26.95 | 26.95 | -0.44% | 331,399 |
| Nov 12, 2025 | 27.11 | 27.15 | 27.04 | 27.07 | 27.07 | -0.99% | 523,707 |
| Nov 11, 2025 | 27.20 | 27.37 | 27.18 | 27.34 | 27.34 | 0.96% | 156,378 |
| Nov 10, 2025 | 26.83 | 27.09 | 26.78 | 27.08 | 27.08 | 1.59% | 185,690 |
| Nov 7, 2025 | 26.67 | 26.70 | 26.57 | 26.66 | 26.66 | 0.30% | 211,196 |
| Nov 6, 2025 | 26.66 | 26.69 | 26.45 | 26.58 | 26.58 | -0.17% | 462,779 |
| Nov 5, 2025 | 26.63 | 26.78 | 26.61 | 26.62 | 26.62 | 0.30% | 177,378 |
| Nov 4, 2025 | 26.54 | 26.65 | 26.47 | 26.54 | 26.54 | -0.88% | 219,703 |
| Nov 3, 2025 | 26.67 | 26.81 | 26.53 | 26.78 | 26.78 | 0.96% | 229,659 |
| Oct 31, 2025 | 26.53 | 26.56 | 26.41 | 26.52 | 26.52 | 0.36% | 236,674 |
| Oct 30, 2025 | 26.28 | 26.49 | 26.18 | 26.43 | 26.42 | 0.30% | 335,516 |
| Oct 29, 2025 | 26.32 | 26.52 | 26.31 | 26.35 | 26.35 | 0.56% | 240,882 |
| Oct 28, 2025 | 26.18 | 26.27 | 26.15 | 26.20 | 26.20 | -0.66% | 320,820 |
| Oct 27, 2025 | 26.53 | 26.53 | 26.36 | 26.38 | 26.37 | -0.58% | 313,353 |
| Oct 24, 2025 | 26.54 | 26.65 | 26.51 | 26.53 | 26.53 | -0.27% | 227,549 |
| Oct 23, 2025 | 26.68 | 26.74 | 26.60 | 26.60 | 26.60 | 1.24% | 293,430 |
| Oct 22, 2025 | 26.07 | 26.33 | 26.03 | 26.28 | 26.28 | 1.41% | 283,904 |
| Oct 21, 2025 | 25.99 | 25.99 | 25.79 | 25.91 | 25.91 | -1.26% | 360,643 |
| Oct 20, 2025 | 26.08 | 26.25 | 26.05 | 26.24 | 26.24 | 1.35% | 199,481 |
| Oct 17, 2025 | 25.91 | 25.92 | 25.75 | 25.89 | 25.89 | -0.35% | 332,837 |
| Oct 16, 2025 | 25.98 | 26.16 | 25.88 | 25.98 | 25.98 | 0.15% | 696,997 |
| Oct 15, 2025 | 26.04 | 26.04 | 25.82 | 25.94 | 25.94 | 0.34% | 201,615 |
| Oct 14, 2025 | 25.72 | 25.93 | 25.70 | 25.85 | 25.85 | -0.49% | 387,841 |
| Oct 13, 2025 | 25.96 | 26.02 | 25.88 | 25.98 | 25.98 | 1.64% | 225,418 |
| Oct 10, 2025 | 25.87 | 25.92 | 25.50 | 25.56 | 25.56 | -1.65% | 640,197 |
| Oct 9, 2025 | 26.39 | 26.39 | 25.94 | 25.99 | 25.99 | -0.82% | 279,185 |
| Oct 8, 2025 | 26.18 | 26.27 | 26.17 | 26.20 | 26.20 | 0.38% | 160,757 |
| Oct 7, 2025 | 26.08 | 26.13 | 26.00 | 26.11 | 26.11 | 0.18% | 255,849 |
| Oct 6, 2025 | 26.05 | 26.09 | 26.02 | 26.06 | 26.06 | 0.59% | 476,130 |
| Oct 3, 2025 | 25.87 | 26.00 | 25.86 | 25.91 | 25.91 | 0.56% | 309,267 |
| Oct 2, 2025 | 25.95 | 25.96 | 25.69 | 25.76 | 25.76 | -0.79% | 5,787,019 |
| Oct 1, 2025 | 25.84 | 26.00 | 25.84 | 25.97 | 25.97 | 0.25% | 303,648 |
| Sep 30, 2025 | 25.87 | 25.95 | 25.84 | 25.90 | 25.90 | -0.42% | 315,110 |
| Sep 29, 2025 | 26.05 | 26.09 | 25.96 | 26.01 | 26.01 | -0.38% | 336,859 |
| Sep 26, 2025 | 26.03 | 26.19 | 25.99 | 26.11 | 26.11 | 0.35% | 207,551 |
| Sep 25, 2025 | 25.89 | 26.03 | 25.81 | 26.02 | 26.02 | 0.04% | 266,066 |
| Sep 24, 2025 | 25.99 | 26.07 | 25.95 | 26.01 | 25.85 | 0.66% | 340,544 |
| Sep 23, 2025 | 25.80 | 25.92 | 25.78 | 25.84 | 25.68 | 0.54% | 376,258 |
| Sep 22, 2025 | 25.58 | 25.73 | 25.58 | 25.70 | 25.54 | 0.08% | 395,857 |
| Sep 19, 2025 | 25.72 | 25.79 | 25.67 | 25.68 | 25.52 | -0.66% | 169,783 |
| Sep 18, 2025 | 25.92 | 25.92 | 25.79 | 25.85 | 25.69 | -0.39% | 222,997 |
| Sep 17, 2025 | 26.11 | 26.18 | 25.87 | 25.95 | 25.79 | -1.39% | 345,017 |
| Sep 16, 2025 | 26.24 | 26.33 | 26.24 | 26.32 | 26.15 | 0.53% | 593,271 |
| Sep 15, 2025 | 26.08 | 26.20 | 26.04 | 26.18 | 26.01 | 1.45% | 380,013 |
| Sep 12, 2025 | 25.88 | 25.95 | 25.80 | 25.80 | 25.64 | 0.45% | 144,179 |
| Sep 11, 2025 | 25.57 | 25.73 | 25.57 | 25.69 | 25.52 | -0.31% | 265,660 |
| Sep 10, 2025 | 25.65 | 25.79 | 25.65 | 25.77 | 25.60 | 0.59% | 312,076 |
| Sep 9, 2025 | 25.73 | 25.78 | 25.61 | 25.62 | 25.45 | -0.02% | 321,608 |
| Sep 8, 2025 | 25.58 | 25.64 | 25.50 | 25.62 | 25.46 | 0.83% | 187,564 |
| Sep 5, 2025 | 25.51 | 25.51 | 25.38 | 25.41 | 25.25 | -0.61% | 299,899 |
| Sep 4, 2025 | 25.58 | 25.61 | 25.48 | 25.57 | 25.40 | -0.60% | 285,537 |
| Sep 3, 2025 | 25.83 | 25.84 | 25.69 | 25.72 | 25.56 | -0.43% | 659,778 |
| Sep 2, 2025 | 25.59 | 25.86 | 25.58 | 25.83 | 25.67 | 1.21% | 660,983 |
| Aug 29, 2025 | 25.42 | 25.54 | 25.41 | 25.52 | 25.36 | 0.47% | 248,074 |
| Aug 28, 2025 | 25.38 | 25.44 | 25.26 | 25.40 | 25.24 | 0.32% | 316,572 |
| Aug 27, 2025 | 25.17 | 25.34 | 25.17 | 25.32 | 25.16 | 0.48% | 746,973 |
| Aug 26, 2025 | 25.24 | 25.32 | 25.18 | 25.20 | 25.04 | -0.79% | 296,864 |
| Aug 25, 2025 | 25.43 | 25.52 | 25.39 | 25.40 | 25.24 | 0.29% | 571,593 |
| Aug 22, 2025 | 25.14 | 25.38 | 25.14 | 25.33 | 25.17 | 0.58% | 649,787 |
| Aug 21, 2025 | 25.00 | 25.18 | 24.94 | 25.18 | 25.02 | 0.88% | 514,435 |
| Aug 20, 2025 | 24.90 | 24.98 | 24.88 | 24.96 | 24.80 | 0.77% | 371,992 |
| Aug 19, 2025 | 24.79 | 24.82 | 24.72 | 24.77 | 24.61 | -0.40% | 2,862,323 |
| Aug 18, 2025 | 24.78 | 24.93 | 24.71 | 24.87 | 24.71 | -0.04% | 371,682 |
| Aug 15, 2025 | 24.76 | 24.90 | 24.72 | 24.88 | 24.72 | 0.40% | 390,616 |
| Aug 14, 2025 | 24.81 | 24.81 | 24.71 | 24.78 | 24.62 | -0.26% | 379,231 |
| Aug 13, 2025 | 24.94 | 24.94 | 24.75 | 24.85 | 24.69 | -0.10% | 273,079 |
| Aug 12, 2025 | 24.83 | 24.88 | 24.82 | 24.87 | 24.71 | -0.04% | 406,825 |
| Aug 11, 2025 | 24.89 | 24.93 | 24.85 | 24.88 | 24.72 | 0.28% | 381,298 |
| Aug 8, 2025 | 24.93 | 24.99 | 24.79 | 24.81 | 24.65 | 0.12% | 689,142 |
| Aug 7, 2025 | 24.80 | 24.84 | 24.75 | 24.78 | 24.62 | 0.47% | 1,368,753 |
| Aug 6, 2025 | 24.81 | 24.87 | 24.64 | 24.67 | 24.51 | -0.02% | 600,492 |
| Aug 5, 2025 | 24.67 | 24.74 | 24.65 | 24.67 | 24.51 | -0.24% | 362,738 |
| Aug 4, 2025 | 24.66 | 24.77 | 24.65 | 24.73 | 24.57 | 0.11% | 287,318 |
| Aug 1, 2025 | 24.89 | 24.90 | 24.64 | 24.70 | 24.55 | -0.75% | 299,482 |
| Jul 31, 2025 | 24.92 | 24.99 | 24.85 | 24.89 | 24.73 | -0.64% | 554,323 |
| Jul 30, 2025 | 25.44 | 25.51 | 24.87 | 25.05 | 24.89 | -2.01% | 750,533 |
| Jul 29, 2025 | 25.40 | 25.61 | 25.33 | 25.57 | 25.40 | 0.55% | 596,145 |
| Jul 28, 2025 | 25.40 | 25.44 | 25.30 | 25.43 | 25.26 | 0.47% | 492,137 |
| Jul 25, 2025 | 25.49 | 25.49 | 25.30 | 25.31 | 25.15 | -0.92% | 298,601 |
| Jul 24, 2025 | 25.53 | 25.59 | 25.45 | 25.54 | 25.38 | -0.14% | 253,040 |
| Jul 23, 2025 | 25.52 | 25.61 | 25.40 | 25.58 | 25.42 | 0.07% | 258,239 |
| Jul 22, 2025 | 25.53 | 25.58 | 25.43 | 25.56 | 25.40 | 0.17% | 169,615 |
| Jul 21, 2025 | 25.48 | 25.56 | 25.43 | 25.52 | 25.35 | -0.02% | 201,163 |
| Jul 18, 2025 | 25.64 | 25.74 | 25.48 | 25.52 | 25.36 | 0.55% | 264,976 |
| Jul 17, 2025 | 25.22 | 25.40 | 25.20 | 25.38 | 25.22 | 0.48% | 6,258,995 |