Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

25.96

0.23 (0.89%)

Jan 10 2025 - Closed

Delayed by 15 minutes

FCG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	25.96	0.23	0.89%	26.14	26.47	25.83	1,793,878
Jan 08 2025	25.73	0.18	0.70%	25.51	25.73	25.44	385,470
Jan 07 2025	25.55	0.33	1.31%	25.40	25.62	25.19	199,327
Jan 06 2025	25.22	0.04	0.16%	25.46	25.7118	25.14	284,810
Jan 03 2025	25.18	0.07	0.28%	25.21	25.38	25.09	364,906
Jan 02 2025	25.11	0.48	1.95%	24.96	25.21	24.87	402,980
Dec 31 2024	24.63	0.27	1.11%	24.41	24.71	24.34	294,273
Dec 30 2024	24.36	0.56	2.35%	24.02	24.565	23.93	569,970
Dec 27 2024	23.80	0.09	0.38%	23.74	24.00	23.65	442,676
Dec 26 2024	23.71	-0.17	-0.71%	23.80	23.84	23.58	174,967
Dec 24 2024	23.88	0.38	1.62%	23.66	23.88	23.39	409,542
Dec 23 2024	23.50	0.28	1.21%	23.19	23.57	23.05	331,253
Dec 20 2024	23.22	0.24	1.04%	22.94	23.45	22.85	257,686
Dec 19 2024	22.98	-0.16	-0.69%	23.46	23.62	22.97	645,553
Dec 18 2024	23.14	-0.75	-3.14%	23.90	24.01	23.08	292,147
Dec 17 2024	23.89	-0.19	-0.79%	23.88	23.92	23.55	261,329
Dec 16 2024	24.08	-0.58	-2.35%	24.55	24.55	24.055	288,297
Dec 13 2024	24.66	-0.31	-1.24%	24.84	24.84	24.585	509,604
Dec 12 2024	24.97	-0.10	-0.40%	25.08	25.12	24.80	345,016
Dec 11 2024	25.07	0.53	2.16%	24.71	25.095	24.57	1,226,557
Dec 10 2024	24.54	-0.15	-0.61%	24.78	24.87	24.475	239,509
Dec 09 2024	24.69	0.16	0.65%	24.85	25.04	24.6711	228,959
Dec 06 2024	24.53	-0.65	-2.58%	25.09	25.09	24.33	499,552
Dec 05 2024	25.18	0.01	0.04%	25.31	25.4808	25.14	256,325
Dec 04 2024	25.17	-0.64	-2.48%	25.74	25.74	25.03	703,490
Dec 03 2024	25.81	0.17	0.66%	25.84	25.88	25.56	352,103
Dec 02 2024	25.64	-0.47	-1.80%	26.10	26.15	25.42	286,342
Nov 29 2024	26.11	0.18	0.69%	25.99	26.16	25.99	122,623
Nov 27 2024	25.93	0.03	0.12%	25.82	26.2201	25.82	184,416
Nov 26 2024	25.90	-0.15	-0.58%	26.06	26.08	25.74	269,150
Nov 25 2024	26.05	-0.43	-1.62%	26.63	26.69	26.03	322,871
Nov 22 2024	26.48	0.15	0.57%	26.23	26.58	26.1287	184,143
Nov 21 2024	26.33	0.37	1.43%	26.23	26.53	26.215	427,007
Nov 20 2024	25.96	0.45	1.76%	25.64	25.975	25.6148	429,209
Nov 19 2024	25.51	-0.18	-0.70%	25.50	25.7207	25.35	217,794
Nov 18 2024	25.69	0.53	2.11%	25.35	25.785	25.35	263,546
Nov 15 2024	25.16	-0.26	-1.02%	25.37	25.645	25.0873	127,167
Nov 14 2024	25.42	0.24	0.95%	25.32	25.49	25.12	397,958
Nov 13 2024	25.18	0.08	0.32%	25.17	25.3391	24.8203	189,525
Nov 12 2024	25.10	-0.27	-1.06%	25.33	25.56	25.08	191,946
Nov 11 2024	25.37	0.39	1.56%	25.06	25.395	24.90	309,944
Nov 08 2024	24.98	0.07	0.28%	24.85	24.98	24.74	136,274
Nov 07 2024	24.91	-0.15	-0.60%	25.06	25.07	24.79	801,123
Nov 06 2024	25.06	1.16	4.85%	24.50	25.21	24.35	877,455
Nov 05 2024	23.90	0.22	0.93%	23.74	23.9491	23.60	108,807
Nov 04 2024	23.68	0.46	1.98%	23.43	23.81	23.35	120,158
Nov 01 2024	23.22	-0.31	-1.32%	23.74	23.78	23.175	109,811
Oct 31 2024	23.53	-0.32	-1.34%	23.93	24.02	23.53	260,431
Oct 30 2024	23.85	0.27	1.15%	23.71	23.975	23.57	140,074
Oct 29 2024	23.58	-0.19	-0.80%	23.72	23.8137	23.4666	111,703
Oct 28 2024	23.77	-0.41	-1.70%	23.58	23.82	23.50	142,448
Oct 25 2024	24.18	0.00	0.00%	24.26	24.42	24.01	90,958
Oct 24 2024	24.18	0.25	1.04%	24.08	24.185	23.81	129,904
Oct 23 2024	23.93	-0.14	-0.58%	23.98	24.04	23.70	98,733
Oct 22 2024	24.07	-0.01	-0.04%	24.15	24.26	24.03	83,763
Oct 21 2024	24.08	-0.12	-0.50%	24.33	24.43	24.01	139,435
Oct 18 2024	24.20	-0.16	-0.66%	24.31	24.31	23.97	112,356
Oct 17 2024	24.36	0.14	0.58%	24.25	24.365	24.11	87,096
Oct 16 2024	24.22	0.18	0.75%	24.14	24.33	24.14	95,129
Oct 15 2024	24.04	-0.90	-3.61%	24.37	24.37	24.0299	221,874
Oct 14 2024	24.94	-0.40	-1.58%	25.09	25.115	24.805	115,245

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