First Trust Natural Gas ETF (FCG) Historical Stock Data
23.14 ↓0.13 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCG is up 0.04% a day on average. There have been 18 days where First Trust Natural Gas ETF closed green and 12 days where FCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 23.24 | 23.14 | ↓$0.10 (-0.43%) | 23.00 | 23.32 | 429.67K |
| 2025-12-24 | 23.35 | 23.27 | ↓$0.08 (-0.34%) | 23.18 | 23.35 | 312.49K |
| 2025-12-23 | 23.31 | 23.41 | ↑$0.10 (0.43%) | 23.18 | 23.45 | 684.57K |
| 2025-12-22 | 23.24 | 23.22 | ↓$0.02 (-0.09%) | 23.18 | 23.53 | 752.68K |
| 2025-12-19 | 22.97 | 23.02 | ↑$0.05 (0.22%) | 22.97 | 23.24 | 819.08K |
| 2025-12-18 | 23.55 | 22.88 | ↓$0.67 (-2.85%) | 22.85 | 23.55 | 1.20M |
| 2025-12-17 | 23.14 | 23.55 | ↑$0.41 (1.77%) | 23.08 | 23.59 | 1.12M |
| 2025-12-16 | 23.43 | 22.91 | ↓$0.52 (-2.22%) | 22.81 | 23.43 | 1.01M |
| 2025-12-15 | 24.07 | 23.73 | ↓$0.34 (-1.41%) | 23.49 | 24.07 | 889.77K |
| 2025-12-12 | 24.37 | 24.08 | ↓$0.29 (-1.19%) | 24.07 | 24.48 | 1.13M |
| 2025-12-11 | 24.57 | 24.41 | ↓$0.16 (-0.65%) | 24.31 | 24.64 | 1.81M |
| 2025-12-10 | 24.76 | 24.87 | ↑$0.11 (0.44%) | 24.39 | 24.92 | 1.36M |
| 2025-12-09 | 24.73 | 24.73 | ↑$0.00 (0.00%) | 24.67 | 24.92 | 638.78K |
| 2025-12-08 | 25.10 | 24.76 | ↓$0.34 (-1.35%) | 24.74 | 25.24 | 1.32M |
| 2025-12-05 | 25.18 | 25.22 | ↑$0.04 (0.16%) | 25.16 | 25.68 | 1.24M |
| 2025-12-04 | 25.06 | 25.12 | ↑$0.06 (0.24%) | 25.02 | 25.27 | 896.36K |
| 2025-12-03 | 24.50 | 25.06 | ↑$0.56 (2.29%) | 24.50 | 25.08 | 1.13M |
| 2025-12-02 | 24.64 | 24.29 | ↓$0.35 (-1.42%) | 24.29 | 24.64 | 515.96K |
| 2025-12-01 | 24.58 | 24.74 | ↑$0.16 (0.65%) | 24.48 | 24.91 | 576.46K |
| 2025-11-28 | 24.17 | 24.60 | ↑$0.43 (1.78%) | 24.13 | 24.65 | 509.87K |
| 2025-11-26 | 23.77 | 24.09 | ↑$0.32 (1.35%) | 23.77 | 24.31 | 569.40K |
| 2025-11-25 | 23.60 | 23.70 | ↑$0.10 (0.42%) | 23.39 | 23.76 | 543.45K |
| 2025-11-24 | 23.53 | 23.88 | ↑$0.35 (1.49%) | 23.22 | 23.95 | 754.40K |
| 2025-11-21 | 23.47 | 23.66 | ↑$0.19 (0.81%) | 23.18 | 23.76 | 664.76K |
| 2025-11-20 | 24.05 | 23.55 | ↓$0.50 (-2.08%) | 23.52 | 24.59 | 864.69K |
| 2025-11-19 | 23.70 | 23.92 | ↑$0.22 (0.93%) | 23.51 | 23.97 | 726.79K |
| 2025-11-18 | 23.50 | 24.08 | ↑$0.58 (2.47%) | 23.43 | 24.16 | 0.98M |
| 2025-11-17 | 24.10 | 23.74 | ↓$0.36 (-1.49%) | 23.59 | 24.17 | 1.10M |
| 2025-11-14 | 23.82 | 24.13 | ↑$0.31 (1.30%) | 23.49 | 24.15 | 677.75K |
| 2025-11-13 | 23.85 | 23.86 | ↑$0.01 (0.04%) | 23.72 | 24.21 | 1.03M |
Create an account or log in to view more rows.
$FCG starting to gap up a little
$FCG just hold no panic
$FCG Let’s goooo
$FCG whats the target for Friday close?
$FCG now is the time to slap that ask!!!
$FCG we need those buyers and volume.
$FCG HODL!!!
$FCG Wish I shorted
$FCG MACD turned bullish
$FCG R-E-L-A-X Green is coming