Skip to main content
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.31
-0.11 (-0.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.2949.4049.2349.3149.31-0.48%10,592
Feb 20, 202549.4649.5649.3449.5549.420.45%17,719
Feb 19, 202549.2749.5049.2749.3349.200.02%6,089
Feb 18, 202549.4149.4649.2949.3249.190.06%25,157
Feb 14, 202549.2249.4749.2249.2949.160.14%14,570
Feb 13, 202549.0849.3549.0849.2249.090.20%12,000
Feb 12, 202549.2749.3649.1249.1248.99-0.72%9,642
Feb 11, 202549.5849.5849.3749.4849.35-0.31%10,673
Feb 10, 202549.5849.6349.5249.6349.500.22%3,179
Feb 7, 202549.4549.6249.4149.5249.39-0.30%6,162
Feb 6, 202549.5749.6849.4949.6749.540.24%15,242
Feb 5, 202549.5349.6149.4549.5549.420.47%10,709
Feb 4, 202549.3449.4849.2749.3249.19-0.13%110,048
Feb 3, 202549.2749.4949.2749.3949.260.19%13,666
Jan 31, 202549.3549.4449.2349.2949.160.04%20,053
Jan 30, 202549.3949.4649.2649.2749.14-0.30%7,642
Jan 29, 202549.3149.4349.2149.4249.29-0.04%31,461
Jan 28, 202549.4749.4749.2349.4449.31-26,680
Jan 27, 202549.4249.4449.2449.4449.310.73%21,064
Jan 24, 202549.0949.1549.0749.0848.95-0.12%1,830
Jan 23, 202549.3649.3649.0549.1449.01-0.26%26,953
Jan 22, 202549.0949.3949.0949.2749.14-0.12%8,512
Jan 21, 202549.4149.4349.2149.3349.070.06%52,628
Jan 17, 202549.2349.3249.1149.3049.040.41%18,902
Jan 16, 202549.0749.1848.9949.1048.840.06%14,592
Jan 15, 202549.1449.1549.0049.0748.810.47%9,689
Jan 14, 202549.1149.1148.8048.8448.59-0.17%10,896
Jan 13, 202549.8149.8148.8848.9348.67-0.39%34,651
Jan 10, 202549.2049.2049.0049.1248.86-0.33%9,252
Jan 8, 202549.5249.5249.1649.2849.02-0.22%15,311
Jan 7, 202549.6549.6549.3149.3949.13-0.06%13,918
Jan 6, 202549.4149.4949.3449.4249.160.03%21,478
Jan 3, 202549.3349.4849.3249.4149.15-0.07%28,827
Jan 2, 202549.5549.5549.2749.4449.180.14%32,824
Dec 31, 202449.4549.4549.0949.3749.110.02%38,446
Dec 30, 202448.2649.3848.2649.3649.100.08%93,964
Dec 27, 202449.4349.4349.2149.3249.060.02%29,674
Dec 26, 202449.4049.4048.9949.3149.05-0.06%66,086
Dec 24, 202449.3649.3649.0649.3449.08-7,864
Dec 23, 202449.4149.4149.1549.3449.080.28%137,522
Dec 20, 202449.0949.3149.0849.2048.94-0.02%99,589
Dec 19, 202449.5749.5748.8849.2148.95-0.77%15,266
Dec 18, 202449.9449.9449.3849.5949.33-0.24%52,207
Dec 17, 202449.6649.8249.5649.7149.450.10%24,316
Dec 16, 202449.8249.8649.6449.6649.40-0.56%23,527
Dec 13, 202449.9950.0049.7649.9449.68-0.12%27,277
Dec 12, 202450.2650.2650.0050.0049.61-0.66%35,001
Dec 11, 202450.4150.4150.1850.3349.94-0.08%16,975
Dec 10, 202450.1550.3850.1550.3749.98-0.10%11,053
Dec 9, 202450.4950.4950.2750.4250.03-0.02%20,519
Dec 6, 202450.5450.5450.2850.4350.040.14%24,920
Dec 5, 202450.4950.4950.2850.3649.97-0.08%8,023
Dec 4, 202450.4250.4250.2250.4050.010.19%35,692
Dec 3, 202450.2950.3750.2550.3149.920.01%73,219
Dec 2, 202450.3450.3450.1650.3049.910.18%15,256
Nov 29, 202450.2750.2750.0550.2149.820.22%2,276
Nov 27, 202450.1050.1149.9650.1049.710.18%8,844
Nov 26, 202449.8650.0149.8650.0149.620.15%6,063
Nov 25, 202449.8149.9849.8049.9449.550.39%14,154
Nov 22, 202449.9449.9449.6849.7449.36-0.34%13,119
Nov 21, 202449.8349.9249.7549.9149.52-0.04%17,957
Nov 20, 202449.9449.9449.7949.9349.420.26%13,973
Nov 19, 202449.6749.8949.6749.8049.290.04%11,350
Nov 18, 202449.7549.8749.7549.7849.270.06%9,097
Nov 15, 202449.7949.8749.7249.7549.24-0.20%12,853
Nov 14, 202449.7549.8549.7049.8549.340.22%17,040
Nov 13, 202449.7449.7549.6749.7449.230.09%12,177
Nov 12, 202449.7549.7549.6449.7049.18-0.06%8,691
Nov 11, 202449.7749.7949.6449.7349.21-0.09%5,587
Nov 8, 202449.5549.7749.5549.7749.260.65%17,508
Nov 7, 202449.5149.5349.2549.4548.940.30%18,191
Nov 6, 202449.0749.3449.0749.3048.79-0.64%10,788
Nov 5, 202449.6549.7849.6249.6249.11-0.26%15,916
Nov 4, 202449.6149.7549.6049.7549.240.28%18,982
Nov 1, 202449.6549.6749.4849.6149.10-18,479
Oct 31, 202449.6349.6349.4749.6149.100.02%4,688
Oct 30, 202449.6449.6449.4149.6049.090.16%8,718
Oct 29, 202449.4749.6049.3949.5249.01-0.18%22,196
Oct 28, 202449.6249.6549.5049.6149.100.12%6,922
Oct 25, 202449.7049.7049.5349.5549.040.24%38,073
Oct 24, 202449.9149.9149.2649.4348.920.24%46,563
Oct 23, 202449.6649.6649.2549.3148.80-0.87%11,003
Oct 22, 202450.0150.0149.6749.7449.23-0.54%20,149
Oct 21, 202450.1450.1749.9450.0149.37-0.23%15,543
Oct 18, 202450.2450.2450.1050.1349.490.07%35,179
Oct 17, 202450.1450.1550.0350.1049.45-0.15%14,700
Oct 16, 202450.2150.2149.9750.1749.530.16%19,502
Oct 15, 202450.0450.1350.0350.0949.450.19%15,398
Oct 14, 202450.0250.1149.8350.0049.36-0.05%30,286
Oct 11, 202450.0950.0949.8850.0249.38-0.16%12,371
Oct 10, 202450.0550.1049.8850.1049.460.52%9,147
Oct 9, 202450.0650.0849.8449.8449.20-0.54%11,112
Oct 8, 202450.1850.2149.9850.1149.470.04%25,652
Oct 7, 202450.2650.2850.0050.0949.45-0.21%25,690
Oct 4, 202450.3750.3750.0850.2049.55-0.56%19,158
Oct 3, 202450.5050.5050.3750.4849.830.15%11,211
Oct 2, 202450.5050.5150.2550.4149.76-0.21%30,016
Oct 1, 202450.4050.5150.2850.5149.860.66%20,915
Sep 30, 202450.3750.3850.1650.1849.54-0.24%22,702
Sep 27, 202450.3850.3850.1850.3049.660.24%36,026