$6.84 +0.15 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
11/12/201018.6118.6118.2718.41223,422
11/11/201018.5618.7718.5018.77282,925
11/10/201018.3518.6718.2118.66319,250
11/9/201018.5918.7518.2718.37485,211
11/8/201018.2218.4318.1218.40160,119
11/5/201018.1018.2618.1018.26246,508
11/4/201017.9518.2117.8918.17444,892
11/3/201017.5317.6517.3717.64266,231
11/2/201017.4117.6017.3517.55219,389
11/1/201017.3117.5517.2117.29260,996
10/29/201016.6817.0316.6817.00195,343
10/28/201016.9316.9316.7016.78216,930
10/27/201016.6816.7616.5016.76395,382
10/26/201016.9216.9316.7916.88239,799
10/25/201017.0617.2016.9516.97227,244
10/22/201017.0017.0816.8716.95156,749
10/21/201017.0717.2316.8016.98255,767
10/20/201016.9817.1316.8717.07216,124
10/19/201017.1517.1516.7516.88586,107
10/18/201017.1317.4617.1317.46266,256
10/15/201017.2917.3017.0417.17298,415
10/14/201017.1617.3417.0617.19361,235
10/13/201017.1717.3417.1717.23208,810
10/12/201017.0617.1516.8017.10272,165
10/11/201017.1017.2217.0217.10193,217
10/8/201016.7017.1216.7017.06197,225
10/7/201016.9016.9416.6416.77273,744
10/6/201016.7716.9416.7116.85204,524
10/5/201016.5816.7716.5116.71305,968
10/4/201016.5416.6116.2516.37226,744
10/1/201016.5916.6916.4816.62260,336
9/30/201016.5316.6016.2116.42279,691
9/29/201016.0216.4616.0216.41261,318
9/28/201016.0816.1915.8616.14200,631
9/27/201016.0216.1916.0216.08179,031
9/24/201015.8316.1315.8216.06416,762
9/23/201015.6015.7915.5315.67548,559
9/22/201015.7716.0115.7215.76231,446
9/21/201015.8715.9515.6615.85271,115
9/20/201015.6515.9215.5815.86331,378
9/17/201015.8015.8015.5815.62256,100
9/16/201015.7615.8415.6115.70281,940
9/15/201015.7915.8015.6515.76415,312
9/14/201015.8616.0315.8015.85234,701
9/13/201015.9616.0115.8415.93217,933
9/10/201015.7115.8715.6915.81288,337
9/9/201015.8115.8715.6115.67192,555
9/8/201015.5115.7315.5115.62240,395
9/7/201015.7815.7815.4715.51208,591
9/3/201015.8215.9315.6915.84155,726
9/2/201015.4415.6115.3815.61219,804
9/1/201015.1915.4915.1915.45335,174
8/31/201014.8915.0914.7914.94367,300
8/30/201015.0415.2014.9414.95242,500
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!