First Trust Natural Gas E... (FCG)
AMEX: FCG
· Real-Time Price · USD
22.75
0.08 (0.35%)
At close: Aug 19, 2025, 10:32 AM
FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.76 | 22.76 | 22.47 | 22.67 | 22.67 | -1.22% | 501,053 |
| Aug 15, 2025 | 23.04 | 23.21 | 22.90 | 22.95 | 22.95 | -0.56% | 282,013 |
| Aug 14, 2025 | 22.99 | 23.11 | 22.78 | 23.08 | 23.08 | -0.04% | 251,400 |
| Aug 13, 2025 | 22.89 | 23.11 | 22.80 | 23.09 | 23.09 | 1.05% | 268,426 |
| Aug 12, 2025 | 22.68 | 23.04 | 22.57 | 22.85 | 22.85 | 1.06% | 316,171 |
| Aug 11, 2025 | 22.93 | 23.00 | 22.54 | 22.61 | 22.61 | -0.96% | 169,618 |
| Aug 8, 2025 | 22.84 | 23.15 | 22.64 | 22.83 | 22.83 | 0.53% | 441,800 |
| Aug 7, 2025 | 23.14 | 23.54 | 22.65 | 22.71 | 22.71 | -0.74% | 369,572 |
| Aug 6, 2025 | 23.28 | 23.51 | 22.79 | 22.88 | 22.88 | -0.69% | 353,425 |
| Aug 5, 2025 | 22.98 | 23.07 | 22.70 | 23.04 | 23.04 | 0.61% | 472,528 |
| Aug 4, 2025 | 22.82 | 23.01 | 22.74 | 22.90 | 22.90 | -0.09% | 303,400 |
| Aug 1, 2025 | 23.55 | 23.55 | 22.82 | 22.92 | 22.92 | -3.25% | 268,318 |
| Jul 31, 2025 | 23.63 | 24.07 | 23.55 | 23.69 | 23.69 | -1.00% | 317,417 |
| Jul 30, 2025 | 24.06 | 24.13 | 23.71 | 23.93 | 23.93 | -1.12% | 302,900 |
| Jul 29, 2025 | 24.00 | 24.25 | 23.88 | 24.20 | 24.20 | 1.00% | 274,200 |
| Jul 28, 2025 | 23.68 | 23.98 | 23.68 | 23.96 | 23.96 | 2.22% | 393,616 |
| Jul 25, 2025 | 23.65 | 23.68 | 23.38 | 23.44 | 23.44 | -0.59% | 299,334 |
| Jul 24, 2025 | 23.37 | 23.65 | 23.22 | 23.58 | 23.58 | 1.16% | 445,330 |
| Jul 23, 2025 | 23.10 | 23.35 | 22.91 | 23.31 | 23.31 | 0.87% | 479,329 |
| Jul 22, 2025 | 22.75 | 23.18 | 22.75 | 23.11 | 23.11 | 1.76% | 328,300 |