Skip to main content
logo
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.70
-0.10 (-0.21%)
Feb 11, 2026, 12:02 PM EST - Market open

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202649.8049.8049.7049.70--0.21%3,726
Feb 10, 202649.8049.8849.7449.8149.810.10%45,892
Feb 9, 202649.7749.8049.7149.7649.760.04%10,148
Feb 6, 202649.7649.7849.7149.7449.74-0.02%22,104
Feb 5, 202649.6749.7649.6749.7549.750.20%18,675
Feb 4, 202649.6149.6749.5349.6549.650.15%13,055
Feb 3, 202649.6049.6149.5549.5749.57-0.10%8,302
Feb 2, 202649.5749.6449.5549.6249.620.14%27,835
Jan 30, 202649.5249.5749.5249.5549.550.15%16,062
Jan 29, 202649.4549.5349.4549.4849.480.06%17,444
Jan 28, 202649.4849.5049.4349.4549.450.06%15,769
Jan 27, 202649.4149.4849.3949.4249.420.04%10,670
Jan 26, 202649.4449.4549.3549.4049.40-0.08%37,072
Jan 23, 202649.4149.4549.3349.4449.440.17%24,292
Jan 22, 202649.3049.4049.3049.3649.36-0.02%20,370
Jan 21, 202649.3749.3849.2649.3749.37-0.33%17,846
Jan 20, 202649.6749.6749.4349.5349.39-0.24%20,638
Jan 16, 202649.5949.7049.5949.6549.510.01%20,148
Jan 15, 202649.6449.6649.5949.6449.500.02%24,779
Jan 14, 202649.5949.6549.5249.6349.490.10%10,562
Jan 13, 202649.6649.6649.5349.5849.440.12%23,918
Jan 12, 202649.6549.6549.5149.5249.38-0.12%7,837
Jan 9, 202649.5549.5849.4649.5849.440.06%16,373
Jan 8, 202649.5749.5749.4449.5549.410.08%7,456
Jan 7, 202649.5649.5649.4049.5149.370.30%6,774
Jan 6, 202649.3949.4149.3249.3649.22-0.03%14,455
Jan 5, 202649.3349.4149.2849.3849.240.09%69,590
Jan 2, 202649.3549.3849.3249.3349.190.05%7,506
Dec 31, 202549.2849.3749.2549.3149.170.10%29,602
Dec 30, 202549.3149.3149.2049.2649.12-23,754
Dec 29, 202549.3049.3249.2249.2649.120.01%27,682
Dec 26, 202549.3049.3049.2049.2649.120.02%29,949
Dec 24, 202549.2749.2949.1949.2549.110.09%19,924
Dec 23, 202549.2749.2949.1649.2149.07-0.03%14,839
Dec 22, 202549.2849.2849.1649.2249.08-33,325
Dec 19, 202549.2749.2849.1649.2249.08-0.01%25,915
Dec 18, 202549.2549.2949.1149.2349.090.15%16,470
Dec 17, 202549.1649.2449.1249.1549.01-0.10%28,062
Dec 16, 202549.0749.2049.0749.2049.060.35%27,189
Dec 15, 202549.1449.2049.0249.0348.89-0.14%78,874
Dec 12, 202549.1849.1848.9749.1048.96-0.35%27,238
Dec 11, 202549.3149.3249.2249.2749.000.12%14,463
Dec 10, 202549.1949.3049.0949.2148.940.06%80,531
Dec 9, 202549.2549.2749.1249.1848.91-0.03%7,580
Dec 8, 202549.1549.2549.1549.2048.92-0.05%11,709
Dec 5, 202549.1549.2849.1549.2248.95-8,536
Dec 4, 202549.1449.2949.1449.2248.95-0.05%13,656
Dec 3, 202549.1949.3249.1649.2548.97-12,709
Dec 2, 202549.3549.3549.2549.2548.97-0.06%22,414
Dec 1, 202549.3449.3549.2049.2849.00-0.18%7,214