First Trust Natural Gas ETF (FCG) Historical Stock Data
27.20 ↓0.23 (-0.84%)
As of May 16, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, FCG is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-05-16 | 27.41 | 27.20 | ↓$0.21 (-0.77%) | 27.19 | 27.53 | 167.49K |
| 2024-05-15 | 27.41 | 27.43 | ↑$0.02 (0.07%) | 26.90 | 27.44 | 528.16K |
| 2024-05-14 | 27.18 | 27.38 | ↑$0.20 (0.74%) | 27.14 | 27.40 | 142.08K |
| 2024-05-13 | 27.25 | 27.15 | ↓$0.10 (-0.37%) | 27.09 | 27.36 | 100.01K |
| 2024-05-10 | 27.65 | 27.16 | ↓$0.49 (-1.77%) | 27.10 | 27.80 | 136.41K |
| 2024-05-09 | 27.43 | 27.59 | ↑$0.16 (0.58%) | 27.41 | 27.67 | 129.22K |
| 2024-05-08 | 27.33 | 27.40 | ↑$0.07 (0.26%) | 27.26 | 27.55 | 312K |
| 2024-05-07 | 27.53 | 27.55 | ↑$0.02 (0.07%) | 27.49 | 27.76 | 252.63K |
| 2024-05-06 | 27.26 | 27.46 | ↑$0.20 (0.73%) | 27.26 | 27.69 | 289.72K |
| 2024-05-03 | 26.94 | 27.02 | ↑$0.08 (0.30%) | 26.75 | 27.10 | 148.10K |
| 2024-05-02 | 26.76 | 26.77 | ↑$0.01 (0.04%) | 26.62 | 27.01 | 204.52K |
| 2024-05-01 | 27.07 | 26.58 | ↓$0.49 (-1.81%) | 26.35 | 27.11 | 566.37K |
| 2024-04-30 | 28.15 | 27.14 | ↓$1.01 (-3.59%) | 27.14 | 28.15 | 260.79K |
| 2024-04-29 | 28.05 | 28.18 | ↑$0.13 (0.46%) | 27.98 | 28.24 | 139.92K |
| 2024-04-26 | 27.91 | 28.07 | ↑$0.16 (0.57%) | 27.73 | 28.09 | 248.49K |
| 2024-04-25 | 27.72 | 27.99 | ↑$0.27 (0.97%) | 27.53 | 28.03 | 102.98K |
| 2024-04-24 | 27.60 | 27.80 | ↑$0.20 (0.72%) | 27.40 | 27.81 | 386.54K |
| 2024-04-23 | 27.40 | 27.59 | ↑$0.19 (0.69%) | 27.19 | 27.70 | 121.92K |
| 2024-04-22 | 27.14 | 27.48 | ↑$0.34 (1.25%) | 26.93 | 27.67 | 100.21K |
| 2024-04-19 | 26.91 | 27.28 | ↑$0.37 (1.37%) | 26.91 | 27.47 | 96.11K |
| 2024-04-18 | 27.19 | 26.98 | ↓$0.21 (-0.77%) | 26.88 | 27.30 | 88.44K |
| 2024-04-17 | 27.20 | 27.05 | ↓$0.15 (-0.55%) | 26.97 | 27.54 | 120.75K |
| 2024-04-16 | 27.28 | 27.25 | ↓$0.03 (-0.11%) | 26.86 | 27.39 | 244.78K |
| 2024-04-15 | 27.92 | 27.47 | ↓$0.45 (-1.61%) | 27.41 | 28.09 | 241.07K |
| 2024-04-12 | 28.33 | 27.86 | ↓$0.47 (-1.66%) | 27.77 | 28.72 | 394.32K |
| 2024-04-11 | 28.41 | 28.19 | ↓$0.22 (-0.77%) | 27.91 | 28.45 | 145.18K |
| 2024-04-10 | 28.06 | 28.34 | ↑$0.28 (1.00%) | 28.03 | 28.42 | 137.45K |
| 2024-04-09 | 28.20 | 28.23 | ↑$0.03 (0.11%) | 28.04 | 28.37 | 94.59K |
| 2024-04-08 | 28.24 | 28.13 | ↓$0.11 (-0.39%) | 28.01 | 28.33 | 160.01K |
| 2024-04-05 | 28.03 | 28.20 | ↑$0.17 (0.61%) | 27.84 | 28.27 | 106.92K |
Create an account or log in to view more rows.
$FCG about to pop IMHO
$FCG 5 minute looks sexy
$FCG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FCG to the moon
$FCG Fake dip news.
$FCG Fuk the 1% even though i feel like the 1%
$FCG still bullish
$FCG wtf is that dump
$FCG cup and handle dont play
$FCG today will be a nice green day LFG!!!