Skip to main content
logo
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.43
+0.06 (0.13%)
At close: Nov 17, 2025, 4:00 PM EST
49.43
0.00 (0.00%)
After-hours: Nov 17, 2025, 4:15 PM EST

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202549.5049.5049.3549.4949.490.26%22,337
Nov 14, 202549.5149.5149.3249.3649.36-0.07%10,343
Nov 13, 202549.2849.4749.2849.4049.40-0.08%4,170
Nov 12, 202549.4949.5149.3649.4449.44-0.09%13,136
Nov 11, 202549.4449.5149.3049.4849.480.21%3,104
Nov 10, 202549.4349.4449.2749.3849.380.01%11,031
Nov 7, 202549.4049.4049.3049.3749.370.08%5,167
Nov 6, 202549.3549.3749.2749.3349.330.12%6,570
Nov 5, 202549.2949.3549.2149.2749.27-0.16%7,357
Nov 4, 202549.3049.4049.2149.3549.350.19%16,547
Nov 3, 202549.2849.3349.1749.2649.26-0.08%11,728
Oct 31, 202549.3649.3849.2149.3049.30-0.01%10,475
Oct 30, 202549.4049.4049.1549.3049.30-0.12%8,943
Oct 29, 202549.4049.4249.3049.3649.360.01%16,518
Oct 28, 202549.2949.4149.2649.3649.360.02%10,411
Oct 27, 202549.2449.4149.2449.3549.35-0.04%23,621
Oct 24, 202549.3549.4349.2649.3749.370.04%20,603
Oct 23, 202549.3849.3949.3549.3549.350.02%3,637
Oct 22, 202549.3949.4149.2549.3449.340.05%14,935
Oct 21, 202549.3249.3549.1749.3149.31-0.15%30,715
Oct 20, 202549.3749.4449.3649.3949.250.18%4,262
Oct 17, 202549.3749.3749.3049.3049.160.01%13,272
Oct 16, 202549.2949.3849.2049.2949.160.21%13,374
Oct 15, 202549.2149.2649.0749.1949.050.04%8,632
Oct 14, 202549.1649.2349.0649.1749.030.10%9,137
Oct 13, 202549.3349.3349.0449.1248.980.18%21,661
Oct 10, 202549.0249.0848.9449.0348.890.20%7,231
Oct 9, 202548.9748.9848.8548.9348.79-0.05%12,235
Oct 8, 202548.9949.0048.9048.9548.820.07%13,137
Oct 7, 202548.8348.9448.8248.9248.780.16%12,553
Oct 6, 202548.8948.8948.7548.8448.70-0.02%12,622
Oct 3, 202548.8648.9148.7848.8548.710.17%58,550
Oct 2, 202548.8148.8148.6548.7648.63-0.20%10,756
Oct 1, 202548.7748.8848.7548.8648.730.18%49,015
Sep 30, 202548.7548.8348.7148.7748.64-0.05%17,110
Sep 29, 202548.6048.8648.6048.8048.660.26%24,305
Sep 26, 202548.6248.7348.6248.6748.540.23%15,158
Sep 25, 202548.7648.7648.5448.5648.43-0.56%36,925
Sep 24, 202548.9348.9348.7948.8448.57-0.10%7,234
Sep 23, 202548.9448.9848.8248.8948.62-0.09%16,053
Sep 22, 202549.0349.0348.8948.9348.660.04%14,721
Sep 19, 202548.9048.9748.8648.9148.64-0.04%4,906
Sep 18, 202549.0149.0148.8748.9348.66-0.12%32,529
Sep 17, 202548.9849.0348.9348.9948.720.19%16,062
Sep 16, 202548.9248.9548.8448.9048.630.03%7,503
Sep 15, 202548.8748.9948.7748.8848.610.19%51,852
Sep 12, 202548.8248.8348.7348.7948.52-0.07%26,851
Sep 11, 202548.7348.8348.7348.8248.550.36%200,178
Sep 10, 202548.4348.7048.4048.6548.380.39%18,408
Sep 9, 202548.4948.5248.3948.4648.190.02%39,445