First Trust Natural Gas E... (FCG)
AMEX: FCG
· Real-Time Price · USD
23.66
-0.59 (-2.43%)
At close: Sep 29, 2025, 3:59 PM
23.91
1.08%
After-hours: Sep 29, 2025, 07:16 PM EDT
FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.97 | 24.60 | 23.97 | 24.25 | 24.25 | 1.13% | 1,638,510 |
| Sep 25, 2025 | 23.86 | 24.15 | 23.74 | 23.98 | 23.98 | -0.33% | 390,100 |
| Sep 24, 2025 | 23.80 | 24.32 | 23.77 | 24.06 | 23.89 | 2.12% | 355,625 |
| Sep 23, 2025 | 23.22 | 24.01 | 23.22 | 23.56 | 23.39 | 2.08% | 665,286 |
| Sep 22, 2025 | 22.91 | 23.19 | 22.77 | 23.08 | 22.92 | 0.39% | 287,000 |
| Sep 19, 2025 | 23.47 | 23.47 | 22.90 | 22.99 | 22.83 | -2.67% | 207,112 |
| Sep 18, 2025 | 23.85 | 23.85 | 23.40 | 23.62 | 23.45 | -0.63% | 317,636 |
| Sep 17, 2025 | 23.78 | 24.12 | 23.64 | 23.77 | 23.60 | -0.34% | 312,920 |
| Sep 16, 2025 | 23.35 | 23.90 | 23.32 | 23.85 | 23.68 | 3.02% | 651,519 |
| Sep 15, 2025 | 23.37 | 23.37 | 23.11 | 23.15 | 22.99 | -0.90% | 423,127 |
| Sep 12, 2025 | 23.69 | 23.81 | 23.36 | 23.36 | 23.19 | -0.89% | 359,200 |
| Sep 11, 2025 | 23.44 | 23.57 | 23.32 | 23.57 | 23.40 | -0.42% | 370,900 |
| Sep 10, 2025 | 23.04 | 23.67 | 22.99 | 23.67 | 23.50 | 3.00% | 338,531 |
| Sep 9, 2025 | 23.17 | 23.52 | 22.98 | 22.98 | 22.82 | -0.35% | 489,900 |
| Sep 8, 2025 | 23.47 | 23.52 | 22.95 | 23.06 | 22.90 | -1.07% | 495,441 |
| Sep 5, 2025 | 23.62 | 23.76 | 23.09 | 23.31 | 23.14 | -2.22% | 498,137 |
| Sep 4, 2025 | 23.53 | 23.89 | 23.40 | 23.84 | 23.67 | 1.02% | 389,700 |
| Sep 3, 2025 | 24.16 | 24.36 | 23.51 | 23.60 | 23.43 | -3.20% | 469,700 |
| Sep 2, 2025 | 23.98 | 24.39 | 23.84 | 24.38 | 24.21 | 1.29% | 295,040 |
| Aug 29, 2025 | 24.03 | 24.22 | 23.99 | 24.07 | 23.90 | -0.08% | 242,403 |