First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
48.53
-0.15 (-0.31%)
Mar 28, 2025, 4:00 PM EDT - Market closed
FCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.43 | 48.75 | 48.43 | 48.53 | 48.53 | -0.31% | 5,327 |
| Mar 27, 2025 | 48.70 | 48.76 | 48.20 | 48.68 | 48.68 | -0.23% | 6,841 |
| Mar 26, 2025 | 49.01 | 49.01 | 48.29 | 48.79 | 48.66 | -0.51% | 8,594 |
| Mar 25, 2025 | 49.15 | 49.16 | 48.73 | 49.04 | 48.91 | -0.22% | 14,407 |
| Mar 24, 2025 | 49.35 | 49.35 | 48.76 | 49.15 | 49.02 | -0.26% | 13,007 |
| Mar 21, 2025 | 49.26 | 49.34 | 49.10 | 49.28 | 49.15 | 0.12% | 9,028 |
| Mar 20, 2025 | 48.85 | 49.25 | 48.85 | 49.22 | 49.09 | 0.45% | 10,987 |
| Mar 19, 2025 | 49.16 | 49.16 | 48.86 | 49.00 | 48.87 | -0.02% | 25,504 |
| Mar 18, 2025 | 49.10 | 49.24 | 49.01 | 49.01 | 48.88 | -0.35% | 6,240 |
| Mar 17, 2025 | 49.30 | 49.30 | 48.99 | 49.18 | 49.05 | 0.06% | 15,534 |
| Mar 14, 2025 | 49.28 | 49.28 | 48.99 | 49.15 | 49.02 | -0.14% | 33,201 |
| Mar 13, 2025 | 49.27 | 49.27 | 49.04 | 49.22 | 49.09 | -0.14% | 10,154 |
| Mar 12, 2025 | 49.49 | 49.49 | 49.08 | 49.29 | 49.16 | -0.36% | 11,599 |
| Mar 11, 2025 | 49.61 | 49.61 | 49.29 | 49.47 | 49.34 | 0.22% | 13,348 |
| Mar 10, 2025 | 49.49 | 49.58 | 49.36 | 49.36 | 49.23 | -0.24% | 21,630 |
| Mar 7, 2025 | 49.26 | 49.54 | 49.26 | 49.48 | 49.35 | 0.41% | 6,408 |
| Mar 6, 2025 | 49.57 | 49.62 | 49.28 | 49.28 | 49.15 | -0.62% | 9,910 |
| Mar 5, 2025 | 49.76 | 49.76 | 49.46 | 49.59 | 49.45 | -0.35% | 13,639 |
| Mar 4, 2025 | 49.94 | 49.94 | 49.55 | 49.76 | 49.63 | 0.02% | 5,452 |
| Mar 3, 2025 | 50.11 | 50.11 | 49.52 | 49.75 | 49.62 | 0.38% | 8,969 |
| Feb 28, 2025 | 49.74 | 49.78 | 49.54 | 49.56 | 49.43 | -0.34% | 38,088 |
| Feb 27, 2025 | 49.64 | 49.73 | 49.49 | 49.73 | 49.60 | 0.06% | 6,825 |
| Feb 26, 2025 | 49.73 | 49.75 | 49.62 | 49.70 | 49.57 | 0.14% | 4,897 |
| Feb 25, 2025 | 49.57 | 49.71 | 49.45 | 49.63 | 49.50 | 0.24% | 12,213 |
| Feb 24, 2025 | 49.14 | 49.53 | 49.14 | 49.51 | 49.38 | 0.41% | 15,316 |
| Feb 21, 2025 | 49.29 | 49.40 | 49.23 | 49.31 | 49.18 | -0.48% | 10,592 |
| Feb 20, 2025 | 49.46 | 49.56 | 49.34 | 49.55 | 49.29 | 0.45% | 17,719 |
| Feb 19, 2025 | 49.27 | 49.50 | 49.27 | 49.33 | 49.07 | 0.02% | 6,089 |
| Feb 18, 2025 | 49.41 | 49.46 | 49.29 | 49.32 | 49.06 | 0.06% | 25,157 |
| Feb 14, 2025 | 49.22 | 49.47 | 49.22 | 49.29 | 49.03 | 0.14% | 14,570 |
| Feb 13, 2025 | 49.08 | 49.35 | 49.08 | 49.22 | 48.96 | 0.20% | 12,000 |
| Feb 12, 2025 | 49.27 | 49.36 | 49.12 | 49.12 | 48.86 | -0.72% | 9,642 |
| Feb 11, 2025 | 49.58 | 49.58 | 49.37 | 49.48 | 49.22 | -0.31% | 10,673 |
| Feb 10, 2025 | 49.58 | 49.63 | 49.52 | 49.63 | 49.37 | 0.22% | 3,179 |
| Feb 7, 2025 | 49.45 | 49.62 | 49.41 | 49.52 | 49.26 | -0.30% | 6,162 |
| Feb 6, 2025 | 49.57 | 49.68 | 49.49 | 49.67 | 49.41 | 0.24% | 15,242 |
| Feb 5, 2025 | 49.53 | 49.61 | 49.45 | 49.55 | 49.29 | 0.47% | 10,709 |
| Feb 4, 2025 | 49.34 | 49.48 | 49.27 | 49.32 | 49.06 | -0.13% | 110,048 |
| Feb 3, 2025 | 49.27 | 49.49 | 49.27 | 49.39 | 49.13 | 0.19% | 13,666 |
| Jan 31, 2025 | 49.35 | 49.44 | 49.23 | 49.29 | 49.03 | 0.04% | 20,053 |
| Jan 30, 2025 | 49.39 | 49.46 | 49.26 | 49.27 | 49.01 | -0.30% | 7,642 |
| Jan 29, 2025 | 49.31 | 49.43 | 49.21 | 49.42 | 49.16 | -0.04% | 31,461 |
| Jan 28, 2025 | 49.47 | 49.47 | 49.23 | 49.44 | 49.18 | - | 26,680 |
| Jan 27, 2025 | 49.42 | 49.44 | 49.24 | 49.44 | 49.18 | 0.73% | 21,064 |
| Jan 24, 2025 | 49.09 | 49.15 | 49.07 | 49.08 | 48.82 | -0.12% | 1,830 |
| Jan 23, 2025 | 49.36 | 49.36 | 49.05 | 49.14 | 48.88 | -0.26% | 26,953 |
| Jan 22, 2025 | 49.09 | 49.39 | 49.09 | 49.27 | 49.01 | -0.12% | 8,512 |
| Jan 21, 2025 | 49.41 | 49.43 | 49.21 | 49.33 | 48.94 | 0.06% | 52,628 |
| Jan 17, 2025 | 49.23 | 49.32 | 49.11 | 49.30 | 48.91 | 0.41% | 18,902 |
| Jan 16, 2025 | 49.07 | 49.18 | 48.99 | 49.10 | 48.72 | 0.06% | 14,592 |