First Trust ISE-Revere Natural Gas Historical Stock Prices

(ETF)
FCG 
$6.84
*  
0.10
1.48%
Get FCG Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  6.75  7.024  6.68  6.84 1,832,936
09/03/2015 6.78 7.024 6.68 6.84 1,847,330
09/02/2015 6.78 6.83 6.45 6.74 2,557,116
09/01/2015 6.71 6.92 6.63 6.68 1,462,035
08/31/2015 6.77 7.04 6.54 7 2,227,272
08/28/2015 6.58 7.02 6.58 6.84 2,209,165
08/27/2015 6.17 6.69 6.17 6.69 1,865,041
08/26/2015 6 6.02 5.8 6 1,276,179
08/25/2015 6.16 6.29 5.8 5.8 1,756,586
08/24/2015 5.88 6.23 5.72 5.87 1,762,390
08/21/2015 6.37 6.48 6.26 6.26 1,920,876
08/20/2015 6.58 6.65 6.43 6.43 1,820,741
08/19/2015 6.91 6.93 6.52 6.59 2,124,369
08/18/2015 6.94 7.0168 6.87 6.93 887,111
08/17/2015 6.97 7.04 6.92 6.94 799,116
08/14/2015 7.01 7.11 6.97 7 1,294,620
08/13/2015 7.21 7.24 6.95 6.97 1,159,328
08/12/2015 6.99 7.28 6.93 7.28 1,801,491
08/11/2015 6.86 6.98 6.77 6.97 1,262,254
08/10/2015 6.59 7.1 6.57 7.09 1,745,320
08/07/2015 6.7 6.88 6.55 6.56 1,353,823
08/06/2015 6.36 6.71 6.22 6.69 1,452,516
08/05/2015 6.62 6.73 6.35 6.36 1,881,650
08/04/2015 6.63 6.726 6.5 6.53 1,363,461
08/03/2015 6.83 6.83 6.531 6.56 2,508,030
07/31/2015 7.03 7.06 6.83 6.85 1,774,647
07/30/2015 7.24 7.32 7.01 7.06 2,475,433
07/29/2015 7.1 7.38 7.0199 7.32 2,978,300
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
*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?