FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	49.12	49.17	49.03	49.11	49.11	0.08%	7,508
Mar 20, 2026	49.40	49.40	49.03	49.07	49.07	-0.78%	17,379
Mar 19, 2026	49.51	49.60	49.26	49.46	49.46	-0.10%	58,372
Mar 18, 2026	49.49	49.56	49.47	49.51	49.51	0.02%	10,821
Mar 17, 2026	49.53	49.54	49.45	49.50	49.50	0.10%	20,995
Mar 16, 2026	49.52	49.52	49.37	49.45	49.45	-0.06%	5,332
Mar 13, 2026	49.23	49.48	49.23	49.48	49.48	0.55%	16,474
Mar 12, 2026	49.55	49.56	49.13	49.21	49.21	-0.70%	117,327
Mar 11, 2026	49.72	49.72	49.55	49.56	49.56	-0.16%	14,551
Mar 10, 2026	49.75	49.75	49.57	49.64	49.64	-0.01%	7,863
Mar 9, 2026	49.68	49.68	49.57	49.64	49.64	-0.10%	9,534
Mar 6, 2026	49.76	49.76	49.64	49.69	49.69	-0.04%	11,011
Mar 5, 2026	49.76	49.77	49.63	49.71	49.71	-0.10%	13,661
Mar 4, 2026	49.75	49.80	49.72	49.76	49.76	0.09%	10,407
Mar 3, 2026	49.88	49.88	49.66	49.72	49.72	-0.51%	15,903
Mar 2, 2026	50.09	50.09	49.96	49.97	49.97	-0.21%	14,626
Feb 27, 2026	50.12	50.13	50.00	50.08	50.08	0.08%	11,553
Feb 26, 2026	50.03	50.08	50.00	50.04	50.04	0.09%	7,604
Feb 25, 2026	49.95	50.04	49.94	49.99	49.99	0.04%	9,327
Feb 24, 2026	49.88	50.01	49.88	49.97	49.97	0.10%	10,617
Feb 23, 2026	49.91	49.97	49.84	49.92	49.92	0.06%	64,446
Feb 20, 2026	49.82	49.93	49.82	49.89	49.89	-0.20%	10,175
Feb 19, 2026	50.00	50.02	49.98	49.99	49.85	0.03%	6,708
Feb 18, 2026	49.92	50.01	49.86	49.98	49.83	-	8,015
Feb 17, 2026	49.98	50.08	49.98	49.98	49.83	0.01%	28,625
Feb 13, 2026	49.90	49.98	49.90	49.97	49.83	0.17%	18,814
Feb 12, 2026	49.85	49.92	49.82	49.89	49.74	0.23%	3,962
Feb 11, 2026	49.80	49.82	49.70	49.77	49.63	-0.07%	19,451
Feb 10, 2026	49.80	49.88	49.74	49.81	49.66	0.10%	45,892
Feb 9, 2026	49.77	49.80	49.71	49.76	49.61	0.04%	10,148
Feb 6, 2026	49.76	49.78	49.71	49.74	49.59	-0.02%	22,104
Feb 5, 2026	49.67	49.76	49.67	49.75	49.60	0.20%	18,675
Feb 4, 2026	49.61	49.67	49.53	49.65	49.50	0.15%	13,055
Feb 3, 2026	49.60	49.61	49.55	49.57	49.43	-0.10%	8,302
Feb 2, 2026	49.57	49.64	49.55	49.62	49.48	0.14%	27,835
Jan 30, 2026	49.52	49.57	49.52	49.55	49.41	0.15%	16,062
Jan 29, 2026	49.45	49.53	49.45	49.48	49.34	0.06%	17,444
Jan 28, 2026	49.48	49.50	49.43	49.45	49.31	0.06%	15,769
Jan 27, 2026	49.41	49.48	49.39	49.42	49.28	0.04%	10,670
Jan 26, 2026	49.44	49.45	49.35	49.40	49.26	-0.08%	37,072
Jan 23, 2026	49.41	49.45	49.33	49.44	49.30	0.17%	24,292
Jan 22, 2026	49.30	49.40	49.30	49.36	49.22	-0.02%	20,370
Jan 21, 2026	49.37	49.38	49.26	49.37	49.23	-0.33%	17,846
Jan 20, 2026	49.67	49.67	49.43	49.53	49.25	-0.24%	20,638
Jan 16, 2026	49.59	49.70	49.59	49.65	49.37	0.01%	20,148
Jan 15, 2026	49.64	49.66	49.59	49.64	49.36	0.02%	24,779
Jan 14, 2026	49.59	49.65	49.52	49.63	49.35	0.10%	10,562
Jan 13, 2026	49.66	49.66	49.53	49.58	49.30	0.12%	23,918
Jan 12, 2026	49.65	49.65	49.51	49.52	49.24	-0.12%	7,837
Jan 9, 2026	49.55	49.58	49.46	49.58	49.30	0.06%	16,373