First Trust ISE-Revere Natural Gas Historical Stock Prices

(ETF)
FCG 
$7.09
*  
0.30
4.42%
Get FCG Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading FCG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.89  7.18  6.7651  7.09 1,163,780
07/28/2015 6.86 7.18 6.7651 7.09 1,163,980
07/27/2015 6.89 6.9757 6.7701 6.79 949,886
07/24/2015 7.32 7.32 6.97 7.02 944,470
07/23/2015 7.36 7.42 7.14 7.34 2,100,594
07/22/2015 7.5 7.5 7.29 7.32 3,118,142
07/21/2015 7.48 7.66 7.47 7.56 739,167
07/20/2015 7.85 7.85 7.43 7.43 1,235,428
07/17/2015 8.2 8.23 7.86 7.87 974,394
07/16/2015 8.41 8.41 8.1729 8.21 4,101,480
07/15/2015 8.63 8.6766 8.28 8.34 1,560,450
07/14/2015 8.34 8.68 8.31 8.67 1,690,061
07/13/2015 8.39 8.4 8.25 8.35 531,965
07/10/2015 8.63 8.6985 8.37 8.38 487,453
07/09/2015 8.56 8.6858 8.55 8.55 633,669
07/08/2015 8.63 8.77 8.32 8.39 1,545,633
07/07/2015 8.51 8.74 8.18 8.73 1,317,098
07/06/2015 8.68 8.7499 8.51 8.52 526,890
07/02/2015 9.01 9.07 8.86 8.86 803,217
07/01/2015 9.47 9.47 8.96 8.98 692,281
06/30/2015 9.46 9.49 9.28 9.45 898,926
06/29/2015 9.61 9.6402 9.35 9.36 784,954
06/26/2015 9.79 9.79 9.6301 9.74 932,673
06/25/2015 9.99 9.99 9.79 9.8 673,652
06/24/2015 9.95 10.1 9.88 9.92 812,749
06/23/2015 9.86 10.08 9.85 10.07 511,952
06/22/2015 9.88 9.9262 9.6861 9.86 605,208
06/19/2015 9.93 9.98 9.78 9.91 680,651
06/18/2015 10.19 10.22 9.97 9.97 1,047,059
06/17/2015 10.37 10.41 10.07 10.15 731,989
06/16/2015 10.15 10.28 10.13 10.28 484,833
06/15/2015 10.08 10.241 10.04 10.15 470,674
06/12/2015 10.28 10.29 10.15 10.18 665,858
06/11/2015 10.5 10.5 10.32 10.33 600,691
06/10/2015 10.53 10.56 10.43 10.5 839,202
06/09/2015 10.44 10.57 10.35 10.35 894,532
06/08/2015 10.38 10.47 10.2 10.33 965,460
06/05/2015 10.26 10.53 10.215 10.39 446,232
06/04/2015 10.4 10.4 10.24 10.31 306,406
06/03/2015 10.55 10.714 10.45 10.46 413,495
06/02/2015 10.4 10.65 10.3799 10.59 632,820
06/01/2015 10.49 10.5 10.32 10.38 396,106
05/29/2015 10.49 10.5677 10.44 10.47 354,746
05/28/2015 10.63 10.71 10.41 10.51 397,137
05/27/2015 10.67 10.77 10.549 10.7 485,442
05/26/2015 10.88 10.89 10.66 10.69 352,071
05/22/2015 10.94 11.09 10.86 10.96 400,055
05/21/2015 10.82 11.03 10.8 11.02 579,351
05/20/2015 10.74 10.76 10.57 10.74 601,008
05/19/2015 10.93 10.96 10.7 10.73 917,900
05/18/2015 11.14 11.17 10.96 11.1 467,615
05/15/2015 11.12 11.24 10.97 11.2 744,498
05/14/2015 11.43 11.47 11.2 11.2 1,000,934
05/13/2015 11.64 11.64 11.35 11.39 764,221
05/12/2015 11.44 11.65 11.41 11.55 582,348
05/11/2015 11.71 11.71 11.391 11.4 547,443
05/08/2015 11.51 11.67 11.22 11.65 581,460
05/07/2015 11.6 11.62 11.33 11.4 668,113
05/06/2015 11.93 11.99 11.5974 11.68 1,014,066
05/05/2015 12.15 12.2865 11.75 11.76 1,178,095
05/04/2015 12.06 12.18 11.91 11.98 1,388,452
05/01/2015 12.11 12.15 11.9 12.05 895,895
04/30/2015 12.07 12.245 11.82 12.14 977,272
04/29/2015 11.67 12.09 11.59 11.99 832,780
04/28/2015 11.59 11.71 11.5 11.68 552,135
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?