Quantcast

First Trust ISE-Revere Natural Gas Index Fund ETF Historical Stock Prices

(ETF)
FCG 
$23.43
*  
0.18
0.76%
Get FCG Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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 23.54 23.61 23.29 23.43 85,956
07/20/2018 23.6 23.61 23.29 23.43 90,405
07/19/2018 23.29 23.68 23.29 23.61 207,099
07/18/2018 23.13 23.37 22.87 23.33 122,263
07/17/2018 23.13 23.38 23 23.27 117,783
07/16/2018 23.27 23.45 22.95 23.23 319,490
07/13/2018 23.55 23.84 23.42 23.61 95,439
07/12/2018 23.63 23.71 23.25 23.49 264,000
07/11/2018 23.84 24.09 23.39 23.57 190,916
07/10/2018 24.23 24.44 23.99 24.08 121,852
07/09/2018 23.74 24.08 23.66 24.08 268,468
07/06/2018 23.07 23.63 23.07 23.57 125,857
07/05/2018 23.29 23.34 23.07 23.17 155,837
07/03/2018 23.32 23.52 23.03 23.16 85,301
07/02/2018 23.14 23.16 22.7815 22.96 117,893
06/29/2018 23.34 23.75 23.32 23.36 229,118
06/28/2018 23.41 23.43 23.04 23.3 182,439
06/27/2018 23.21 23.67 23.2 23.32 240,874
06/26/2018 22.62 23.17 22.51 23.08 115,817
06/25/2018 22.89 23.06 22.49 22.58 81,447
06/22/2018 23.11 23.38 23.03 23.04 136,907
06/21/2018 22.78 22.93 22.48 22.58 134,448
06/20/2018 22.85 23.1 22.68 23.08 157,102
06/19/2018 22.16 22.73 22.06 22.68 147,193
06/18/2018 22.09 22.73 22.04 22.5 153,682
06/15/2018 22.61 22.61 22.0157 22.06 157,886
06/14/2018 23.05 23.16 22.65 22.67 218,160
06/13/2018 22.92 23.1 22.82 22.95 92,725
06/12/2018 22.8 23.13 22.79 22.95 134,787
06/11/2018 22.49 22.92 22.46 22.85 201,663
06/08/2018 22.64 22.7302 22.31 22.57 153,877
06/07/2018 22.36 22.7884 22.29 22.69 245,027
06/06/2018 22.19 22.39 22.03 22.22 199,357
06/05/2018 22 22.28 21.81 22.11 433,214
06/04/2018 22.78 22.83 21.97 22.08 398,739
06/01/2018 22.8 23.08 22.53 22.74 206,654
05/31/2018 22.85 23.22 22.77 22.8 249,421
05/30/2018 22.37 23.03 22.28 22.99 158,895
05/29/2018 21.98 22.32 21.95 22.23 265,776
05/25/2018 22.43 22.47 21.87 22.23 286,617
05/24/2018 22.85 22.98 22.68 22.79 189,359
05/23/2018 23.14 23.27 22.78 23.16 144,322
05/22/2018 23.72 24.05 23.22 23.29 252,555
05/21/2018 23.42 23.73 23.37 23.73 158,308
05/18/2018 23.6 23.6 23.2332 23.31 160,943
05/17/2018 23.17 23.61 23.17 23.55 210,524
05/16/2018 22.85 23.12 22.76 23.09 109,440
05/15/2018 22.8 22.93 22.56 22.91 98,976
05/14/2018 22.61 22.86 22.58 22.8 118,313
05/11/2018 22.71 22.82 22.5 22.53 63,513
05/10/2018 22.77 22.84 22.52 22.75 75,478
05/09/2018 22.67 23.15 22.61 22.7 301,450
05/08/2018 21.94 22.355 21.43 22.35 179,195
05/07/2018 22.03 22.57 21.97 22 309,537
05/04/2018 21.44 21.89 21.44 21.86 84,213
05/03/2018 21.9 22.02 21.43 21.48 265,078
05/02/2018 22.07 22.32 22.01 22.06 53,611
05/01/2018 22.08 22.19 21.945 22.09 80,402
04/30/2018 21.92 22.34 21.92 22.14 86,422
04/27/2018 22.17 22.26 21.99 22.02 64,741
04/26/2018 22.09 22.3 22.01 22.25 85,101
04/25/2018 21.69 22.04 21.59 21.99 127,194
04/24/2018 22.14 22.269 21.575 21.78 600,824
04/23/2018 21.82 22.14 21.62 22.1 128,646
04/20/2018 21.96 22 21.66 21.85 271,845
*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?

Smart Portfolio