Skip to main content
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.20
-0.01 (-0.02%)
Dec 20, 2024, 4:00 PM EST - Market closed

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.0949.3149.0849.2049.20-0.02%99,589
Dec 19, 202449.5749.5748.8849.2149.21-0.77%15,266
Dec 18, 202449.9449.9449.3849.5949.59-0.24%52,207
Dec 17, 202449.6649.8249.5649.7149.710.10%24,316
Dec 16, 202449.8249.8649.6449.6649.66-0.56%23,527
Dec 13, 202449.9950.0049.7649.9449.94-0.12%27,277
Dec 12, 202450.2650.2650.0050.0049.87-0.66%35,001
Dec 11, 202450.4150.4150.1850.3350.20-0.08%16,975
Dec 10, 202450.1550.3850.1550.3750.24-0.10%11,053
Dec 9, 202450.4950.4950.2750.4250.29-0.02%20,519
Dec 6, 202450.5450.5450.2850.4350.300.14%24,920
Dec 5, 202450.4950.4950.2850.3650.23-0.08%8,023
Dec 4, 202450.4250.4250.2250.4050.270.19%35,692
Dec 3, 202450.2950.3750.2550.3150.180.01%73,219
Dec 2, 202450.3450.3450.1650.3050.170.18%15,256
Nov 29, 202450.2750.2750.0550.2150.080.22%2,276
Nov 27, 202450.1050.1149.9650.1049.970.18%8,844
Nov 26, 202449.8650.0149.8650.0149.880.15%6,063
Nov 25, 202449.8149.9849.8049.9449.810.39%14,154
Nov 22, 202449.9449.9449.6849.7449.61-0.34%13,119
Nov 21, 202449.8349.9249.7549.9149.78-0.04%17,957
Nov 20, 202449.9449.9449.7949.9349.680.26%13,973
Nov 19, 202449.6749.8949.6749.8049.550.04%11,350
Nov 18, 202449.7549.8749.7549.7849.530.06%9,097
Nov 15, 202449.7949.8749.7249.7549.50-0.20%12,853
Nov 14, 202449.7549.8549.7049.8549.600.22%17,040
Nov 13, 202449.7449.7549.6749.7449.490.09%12,177
Nov 12, 202449.7549.7549.6449.7049.44-0.06%8,691
Nov 11, 202449.7749.7949.6449.7349.47-0.09%5,587
Nov 8, 202449.5549.7749.5549.7749.520.65%17,508
Nov 7, 202449.5149.5349.2549.4549.200.30%18,191
Nov 6, 202449.0749.3449.0749.3049.05-0.64%10,788
Nov 5, 202449.6549.7849.6249.6249.37-0.26%15,916
Nov 4, 202449.6149.7549.6049.7549.500.28%18,982
Nov 1, 202449.6549.6749.4849.6149.36-18,479
Oct 31, 202449.6349.6349.4749.6149.360.02%4,688
Oct 30, 202449.6449.6449.4149.6049.350.16%8,718
Oct 29, 202449.4749.6049.3949.5249.27-0.18%22,196
Oct 28, 202449.6249.6549.5049.6149.360.12%6,922
Oct 25, 202449.7049.7049.5349.5549.300.24%38,073
Oct 24, 202449.9149.9149.2649.4349.180.24%46,563
Oct 23, 202449.6649.6649.2549.3149.06-0.87%11,003
Oct 22, 202450.0150.0149.6749.7449.49-0.54%20,149
Oct 21, 202450.1450.1749.9450.0149.63-0.23%15,543
Oct 18, 202450.2450.2450.1050.1349.750.07%35,179
Oct 17, 202450.1450.1550.0350.1049.71-0.15%14,700
Oct 16, 202450.2150.2149.9750.1749.790.16%19,502
Oct 15, 202450.0450.1350.0350.0949.710.19%15,398
Oct 14, 202450.0250.1149.8350.0049.61-0.05%30,286
Oct 11, 202450.0950.0949.8850.0249.64-0.16%12,371
Oct 10, 202450.0550.1049.8850.1049.720.52%9,147
Oct 9, 202450.0650.0849.8449.8449.46-0.54%11,112
Oct 8, 202450.1850.2149.9850.1149.730.04%25,652
Oct 7, 202450.2650.2850.0050.0949.71-0.21%25,690
Oct 4, 202450.3750.3750.0850.2049.81-0.56%19,158
Oct 3, 202450.5050.5050.3750.4850.100.15%11,211
Oct 2, 202450.5050.5150.2550.4150.02-0.21%30,016
Oct 1, 202450.4050.5150.2850.5150.130.66%20,915
Sep 30, 202450.3750.3850.1650.1849.80-0.24%22,702
Sep 27, 202450.3850.3850.1850.3049.920.24%36,026
Sep 26, 202450.2950.3350.1650.1849.80-0.04%21,366
Sep 25, 202450.3450.4050.1850.2049.69-0.36%8,933
Sep 24, 202450.3250.4050.2150.3849.870.34%17,662
Sep 23, 202450.3750.3950.1650.2149.70-0.36%14,791
Sep 20, 202450.4050.4050.2350.3949.880.04%7,414
Sep 19, 202450.1450.3750.1450.3749.860.38%11,316
Sep 18, 202450.2250.4350.1150.1849.67-0.31%37,429
Sep 17, 202450.3850.4350.2050.3449.83-0.13%8,437
Sep 16, 202450.3950.4150.1850.4049.890.29%14,672
Sep 13, 202450.3450.4050.1650.2649.75-0.07%24,725
Sep 12, 202450.3750.3750.1250.2949.780.12%6,183
Sep 11, 202450.3550.3650.1450.2349.720.05%15,237
Sep 10, 202450.1850.3250.1850.2149.700.05%9,843
Sep 9, 202450.2050.2550.1150.1849.670.03%11,222
Sep 6, 202450.2050.2150.0150.1749.660.05%23,711
Sep 5, 202450.1050.1549.9650.1449.630.40%26,867
Sep 4, 202449.9550.0749.8949.9449.44-0.02%35,797
Sep 3, 202450.0550.0549.8949.9549.45-0.04%12,701
Aug 30, 202449.9949.9949.7849.9749.470.46%6,148
Aug 29, 202449.8849.9649.7449.7449.24-0.36%10,033
Aug 28, 202449.9849.9849.7649.9249.42-0.12%18,336
Aug 27, 202449.9849.9949.8749.9849.48-0.08%29,627
Aug 26, 202450.5250.5249.9250.0249.520.04%35,012
Aug 23, 202449.9550.0349.7650.0049.500.08%41,087
Aug 22, 202450.0050.0049.8349.9649.46-0.04%14,984
Aug 21, 202449.9750.1049.8449.9849.48-0.14%33,194
Aug 20, 202450.0850.0849.8850.0549.420.02%13,531
Aug 19, 202450.0750.0749.8050.0449.410.06%8,747
Aug 16, 202450.1550.1549.8750.0149.380.04%8,410
Aug 15, 202450.1650.1649.8149.9949.36-0.26%9,783
Aug 14, 202450.2550.2549.8850.1249.490.24%15,720
Aug 13, 202450.2250.2249.9650.0049.370.21%23,175
Aug 12, 202449.9049.9749.8349.9049.270.05%78,050
Aug 9, 202449.8049.9749.7849.8749.250.28%10,855
Aug 8, 202449.7349.9249.7349.7349.11-0.68%27,063
Aug 7, 202450.1150.1349.9550.0749.44-0.44%7,362
Aug 6, 202450.4250.4250.2050.2949.66-0.04%24,653
Aug 5, 202450.4550.4550.2650.3149.680.44%22,857
Aug 2, 202449.9950.2149.7550.0949.460.48%56,365
Aug 1, 202449.8749.9449.7749.8549.230.22%51,018