Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Natural Gas ETF (FCG)
First Trust Natural Gas ETF (FCG) Historical

FCG First Trust Natural Gas ETF

26.46

-0.10 (-0.38%)

Jun 07 2024 - Closed

Delayed by 15 minutes

FCG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	26.46	-0.10	-0.38%	26.42	26.625	26.28	92,805
Jun 06 2024	26.56	0.08	0.30%	26.48	26.5802	26.37	88,912
Jun 05 2024	26.48	0.13	0.49%	26.50	26.58	26.2801	141,193
Jun 04 2024	26.35	-0.45	-1.68%	26.54	26.5475	26.115	229,605
Jun 03 2024	26.80	-0.83	-3.00%	27.71	27.76	26.66	340,398
May 31 2024	27.63	0.50	1.84%	27.31	27.68	27.24	256,194
May 30 2024	27.13	0.12	0.44%	26.99	27.285	26.99	141,708
May 29 2024	27.01	-0.36	-1.32%	27.32	27.38	26.86	171,331
May 28 2024	27.37	0.51	1.90%	27.01	27.425	27.01	260,593
May 24 2024	26.86	0.15	0.56%	26.87	27.02	26.78	120,273
May 23 2024	26.71	-0.31	-1.15%	27.24	27.37	26.66	206,970
May 22 2024	27.02	-0.50	-1.82%	27.37	27.37	26.85	288,442
May 21 2024	27.52	-0.21	-0.76%	27.65	27.845	27.50	194,519
May 20 2024	27.73	0.25	0.91%	27.50	27.8679	27.50	287,323
May 17 2024	27.48	0.28	1.03%	27.28	27.56	27.19	183,303
May 16 2024	27.20	-0.23	-0.84%	27.41	27.53	27.185	167,041
May 15 2024	27.43	0.05	0.18%	27.41	27.44	26.9018	527,324
May 14 2024	27.38	0.23	0.85%	27.18	27.40	27.12	141,553
May 13 2024	27.15	-0.01	-0.04%	27.25	27.36	27.085	97,399
May 10 2024	27.16	-0.43	-1.56%	27.65	27.80	27.10	131,355
May 09 2024	27.59	0.19	0.69%	27.43	27.67	27.41	129,023
May 08 2024	27.40	-0.15	-0.54%	27.33	27.545	27.24	311,997
May 07 2024	27.55	0.09	0.33%	27.53	27.76	27.49	250,514
May 06 2024	27.46	0.44	1.63%	27.26	27.69	27.26	288,163
May 03 2024	27.02	0.25	0.93%	26.94	27.10	26.73	148,098
May 02 2024	26.77	0.19	0.71%	26.76	27.01	26.62	189,023
May 01 2024	26.58	-0.56	-2.06%	27.07	27.1091	26.35	566,370
Apr 30 2024	27.14	-1.04	-3.69%	28.15	28.15	27.14	259,764
Apr 29 2024	28.18	0.11	0.39%	28.05	28.24	27.9794	138,448
Apr 26 2024	28.07	0.08	0.29%	27.91	28.09	27.72	245,718
Apr 25 2024	27.99	0.19	0.68%	27.72	28.03	27.53	98,314
Apr 24 2024	27.80	0.21	0.76%	27.60	27.81	27.39	385,249
Apr 23 2024	27.59	0.11	0.40%	27.40	27.70	27.19	118,545
Apr 22 2024	27.48	0.20	0.73%	27.14	27.6699	26.93	94,569
Apr 19 2024	27.28	0.30	1.11%	26.91	27.4699	26.91	93,850
Apr 18 2024	26.98	-0.07	-0.26%	27.19	27.30	26.88	86,750
Apr 17 2024	27.05	-0.20	-0.73%	27.20	27.54	26.97	119,659
Apr 16 2024	27.25	-0.22	-0.80%	27.28	27.37	26.86	201,159
Apr 15 2024	27.47	-0.39	-1.40%	27.92	28.09	27.41	237,018
Apr 12 2024	27.86	-0.33	-1.17%	28.33	28.72	27.77	393,520
Apr 11 2024	28.19	-0.15	-0.53%	28.41	28.45	27.91	142,959
Apr 10 2024	28.34	0.11	0.39%	28.06	28.42	28.025	133,359
Apr 09 2024	28.23	0.10	0.36%	28.20	28.37	28.04	91,885
Apr 08 2024	28.13	-0.07	-0.25%	28.24	28.34	28.01	158,992
Apr 05 2024	28.20	0.22	0.79%	28.03	28.27	27.835	104,053
Apr 04 2024	27.98	-0.06	-0.21%	28.09	28.22	27.91	209,995
Apr 03 2024	28.04	0.29	1.05%	27.83	28.08	27.80	183,163
Apr 02 2024	27.75	0.15	0.54%	27.70	27.81	27.50	160,891
Apr 01 2024	27.60	0.16	0.58%	27.53	27.64	27.245	219,173
Mar 28 2024	27.44	0.39	1.44%	27.21	27.499	27.135	145,775
Mar 27 2024	27.05	0.43	1.62%	26.54	27.06	26.50	213,893
Mar 26 2024	26.62	-0.24	-0.89%	26.91	27.01	26.60	220,099
Mar 25 2024	26.86	0.33	1.24%	26.59	26.97	26.59	197,732
Mar 22 2024	26.53	-0.20	-0.75%	26.68	26.79	26.452	134,259
Mar 21 2024	26.73	0.08	0.30%	26.61	26.78	26.53	208,326
Mar 20 2024	26.65	0.14	0.53%	26.32	26.72	26.25	217,557
Mar 19 2024	26.51	0.37	1.42%	26.05	26.518	26.05	217,138
Mar 18 2024	26.14	0.06	0.23%	26.16	26.2185	25.92	138,907
Mar 15 2024	26.08	0.04	0.15%	26.02	26.25	25.96	116,552
Mar 14 2024	26.04	0.07	0.27%	26.04	26.135	25.8601	130,446
Mar 13 2024	25.97	0.36	1.41%	25.79	26.12	25.79	339,929
Mar 12 2024	25.61	-0.01	-0.04%	25.64	25.70	25.48	124,075

First Trust Natural Gas ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions