First Trust ISE-Revere Natural Gas Historical Stock Prices

(ETF)
FCG 
$10.69
*  
0.06
0.56%
Get FCG Alerts
*Delayed - data as of Mar. 26, 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 26-DEC-2014 TO 26-MAR-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  10.87  10.96  10.57  10.69 1,073,875
03/26/2015 10.85 10.96 10.57 10.69 1,076,808
03/25/2015 10.43 10.68 10.3199 10.63 848,560
03/24/2015 10.32 10.46 10.21 10.42 845,887
03/23/2015 10.27 10.4528 10.2 10.2 652,740
03/20/2015 10.3 10.405 10.2 10.25 320,939
03/19/2015 10.25 10.33 10.07 10.13 591,366
03/18/2015 9.91 10.59 9.83 10.5 629,634
03/17/2015 10.03 10.1399 9.9499 10.03 387,134
03/16/2015 10.08 10.1 9.77 10.1 463,829
03/13/2015 10.04 10.12 9.86 10.09 757,853
03/12/2015 10.4 10.42 10.16 10.17 348,029
03/11/2015 10.25 10.34 10.11 10.32 430,327
03/10/2015 10.25 10.41 10.17 10.18 523,976
03/09/2015 10.72 10.81 10.41 10.42 718,183
03/06/2015 10.99 11.01 10.75 10.78 509,633
03/05/2015 11.17 11.17 11.01 11.06 378,965
03/04/2015 11.3 11.3 10.94 11.26 478,149
03/03/2015 11.1 11.32 11.05 11.21 310,125
03/02/2015 11.18 11.2 10.97 11.09 858,715
02/27/2015 11.46 11.47 11.16 11.22 452,622
02/26/2015 11.71 11.71 11.32 11.35 813,067
02/25/2015 11.55 11.88 11.5 11.83 561,000
02/24/2015 11.62 11.7 11.48 11.57 429,714
02/23/2015 11.46 11.72 11.425 11.52 1,203,484
02/20/2015 11.77 11.92 11.62 11.71 1,079,130
02/19/2015 11.39 11.8758 11.3 11.77 1,500,345
02/18/2015 11.81 12.0198 11.69 11.72 1,196,239
02/17/2015 11.71 11.98 11.541 11.94 1,313,761
02/13/2015 11.58 11.74 11.52 11.71 1,201,042
02/12/2015 11.36 11.48 11.2778 11.35 1,371,808
02/11/2015 10.96 11.25 10.72 11.12 1,381,499
02/10/2015 11.35 11.36 10.8901 11.15 1,676,320
02/09/2015 11.49 11.75 11.3201 11.35 1,369,840
02/06/2015 11.47 11.58 11.26 11.37 1,869,663
02/05/2015 11.18 11.48 11.14 11.32 2,242,465
02/04/2015 11.03 11.1 10.77 11.01 1,842,039
02/03/2015 10.82 11.35 10.78 11.25 3,249,264
02/02/2015 10.26 10.63 10.17 10.6 1,739,732
01/30/2015 9.81 10.18 9.6499 10.03 1,238,306
01/29/2015 9.94 10.02 9.5866 9.87 1,550,621
01/28/2015 10.41 10.42 9.86 9.88 1,687,079
01/27/2015 10.33 10.54 10.21 10.51 846,603
01/26/2015 10.21 10.39 10.03 10.38 573,037
01/23/2015 10.13 10.34 10.07 10.15 534,193
01/22/2015 10.33 10.33 9.8746 10.19 1,375,144
01/21/2015 10.08 10.315 10.022 10.22 1,531,552
01/20/2015 10.02 10.03 9.75 9.92 1,053,576
01/16/2015 9.9 10.21 9.8 10.19 671,559
01/15/2015 10.22 10.22 9.72 9.73 843,872
01/14/2015 9.64 9.98 9.49 9.96 904,317
01/13/2015 9.89 10.01 9.595 9.75 910,175
01/12/2015 10.14 10.14 9.74 9.85 1,101,131
01/09/2015 10.33 10.3899 10.065 10.32 1,515,303
01/08/2015 10.2 10.37 10.01 10.29 1,425,136
01/07/2015 10.41 10.5 9.97 10.04 899,057
01/06/2015 10.4 10.53 10.0699 10.23 2,061,535
01/05/2015 11.15 11.2 10.41 10.49 1,701,430
01/02/2015 11.16 11.418 10.97 11.24 1,362,207
12/31/2014 11.11 11.36 11 11.21 1,412,333
12/30/2014 11.44 11.54 11.235 11.25 1,020,898
12/29/2014 11.56 11.69 11.34 11.48 1,110,845
12/26/2014 11.6 11.77 11.32 11.42 953,507
*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?