First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.65
+0.01 (0.01%)
Jan 16, 2026, 4:00 PM EST - Market closed
FCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 49.59 | 49.70 | 49.59 | 49.65 | 49.65 | 0.01% | 20,148 |
| Jan 15, 2026 | 49.64 | 49.66 | 49.59 | 49.64 | 49.64 | 0.02% | 24,779 |
| Jan 14, 2026 | 49.59 | 49.65 | 49.52 | 49.63 | 49.63 | 0.10% | 10,562 |
| Jan 13, 2026 | 49.66 | 49.66 | 49.53 | 49.58 | 49.58 | 0.12% | 23,918 |
| Jan 12, 2026 | 49.65 | 49.65 | 49.51 | 49.52 | 49.52 | -0.12% | 7,837 |
| Jan 9, 2026 | 49.55 | 49.58 | 49.46 | 49.58 | 49.58 | 0.06% | 16,373 |
| Jan 8, 2026 | 49.57 | 49.57 | 49.44 | 49.55 | 49.55 | 0.08% | 7,456 |
| Jan 7, 2026 | 49.56 | 49.56 | 49.40 | 49.51 | 49.51 | 0.30% | 6,774 |
| Jan 6, 2026 | 49.39 | 49.41 | 49.32 | 49.36 | 49.36 | -0.03% | 14,455 |
| Jan 5, 2026 | 49.33 | 49.41 | 49.28 | 49.38 | 49.37 | 0.09% | 69,590 |
| Jan 2, 2026 | 49.35 | 49.38 | 49.32 | 49.33 | 49.33 | 0.05% | 7,506 |
| Dec 31, 2025 | 49.28 | 49.37 | 49.25 | 49.31 | 49.31 | 0.10% | 29,602 |
| Dec 30, 2025 | 49.31 | 49.31 | 49.20 | 49.26 | 49.26 | - | 23,754 |
| Dec 29, 2025 | 49.30 | 49.32 | 49.22 | 49.26 | 49.26 | 0.01% | 27,682 |
| Dec 26, 2025 | 49.30 | 49.30 | 49.20 | 49.26 | 49.26 | 0.02% | 29,949 |
| Dec 24, 2025 | 49.27 | 49.29 | 49.19 | 49.25 | 49.25 | 0.09% | 19,924 |
| Dec 23, 2025 | 49.27 | 49.29 | 49.16 | 49.21 | 49.21 | -0.03% | 14,839 |
| Dec 22, 2025 | 49.28 | 49.28 | 49.16 | 49.22 | 49.22 | - | 33,325 |
| Dec 19, 2025 | 49.27 | 49.28 | 49.16 | 49.22 | 49.22 | -0.01% | 25,915 |
| Dec 18, 2025 | 49.25 | 49.29 | 49.11 | 49.23 | 49.23 | 0.15% | 16,470 |
| Dec 17, 2025 | 49.16 | 49.24 | 49.12 | 49.15 | 49.15 | -0.10% | 28,062 |
| Dec 16, 2025 | 49.07 | 49.20 | 49.07 | 49.20 | 49.20 | 0.35% | 27,189 |
| Dec 15, 2025 | 49.14 | 49.20 | 49.02 | 49.03 | 49.03 | -0.14% | 78,874 |
| Dec 12, 2025 | 49.18 | 49.18 | 48.97 | 49.10 | 49.10 | -0.35% | 27,238 |
| Dec 11, 2025 | 49.31 | 49.32 | 49.22 | 49.27 | 49.13 | 0.12% | 14,463 |
| Dec 10, 2025 | 49.19 | 49.30 | 49.09 | 49.21 | 49.07 | 0.06% | 80,531 |
| Dec 9, 2025 | 49.25 | 49.27 | 49.12 | 49.18 | 49.04 | -0.03% | 7,580 |
| Dec 8, 2025 | 49.15 | 49.25 | 49.15 | 49.20 | 49.06 | -0.05% | 11,709 |
| Dec 5, 2025 | 49.15 | 49.28 | 49.15 | 49.22 | 49.08 | - | 8,536 |
| Dec 4, 2025 | 49.14 | 49.29 | 49.14 | 49.22 | 49.08 | -0.05% | 13,656 |
| Dec 3, 2025 | 49.19 | 49.32 | 49.16 | 49.25 | 49.11 | - | 12,709 |
| Dec 2, 2025 | 49.35 | 49.35 | 49.25 | 49.25 | 49.11 | -0.06% | 22,414 |
| Dec 1, 2025 | 49.34 | 49.35 | 49.20 | 49.28 | 49.14 | -0.18% | 7,214 |
| Nov 28, 2025 | 49.41 | 49.44 | 49.28 | 49.37 | 49.23 | 0.02% | 3,325 |
| Nov 26, 2025 | 49.20 | 49.43 | 49.20 | 49.36 | 49.22 | 0.13% | 13,630 |
| Nov 25, 2025 | 49.36 | 49.38 | 49.24 | 49.29 | 49.15 | -0.07% | 37,082 |
| Nov 24, 2025 | 49.35 | 49.36 | 49.20 | 49.33 | 49.19 | -0.03% | 15,047 |
| Nov 21, 2025 | 49.35 | 49.38 | 49.24 | 49.34 | 49.20 | -0.26% | 13,755 |
| Nov 20, 2025 | 49.48 | 49.50 | 49.39 | 49.47 | 49.20 | 0.05% | 11,385 |
| Nov 19, 2025 | 49.39 | 49.50 | 49.39 | 49.45 | 49.17 | -0.03% | 18,923 |
| Nov 18, 2025 | 49.42 | 49.50 | 49.42 | 49.46 | 49.19 | 0.07% | 12,922 |
| Nov 17, 2025 | 49.50 | 49.50 | 49.35 | 49.43 | 49.15 | 0.13% | 22,337 |
| Nov 14, 2025 | 49.51 | 49.51 | 49.32 | 49.36 | 49.09 | -0.07% | 10,343 |
| Nov 13, 2025 | 49.28 | 49.47 | 49.28 | 49.40 | 49.12 | -0.08% | 4,170 |
| Nov 12, 2025 | 49.49 | 49.51 | 49.36 | 49.44 | 49.16 | -0.09% | 13,136 |
| Nov 11, 2025 | 49.44 | 49.51 | 49.30 | 49.48 | 49.21 | 0.21% | 3,104 |
| Nov 10, 2025 | 49.43 | 49.44 | 49.27 | 49.38 | 49.10 | 0.01% | 11,031 |
| Nov 7, 2025 | 49.40 | 49.40 | 49.30 | 49.37 | 49.10 | 0.08% | 5,167 |
| Nov 6, 2025 | 49.35 | 49.37 | 49.27 | 49.33 | 49.06 | 0.12% | 6,570 |
| Nov 5, 2025 | 49.29 | 49.35 | 49.21 | 49.27 | 49.00 | -0.16% | 7,357 |