FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	47.79	47.79	47.76	47.78	-	0.08%	1,345
Aug 28, 2025	47.72	47.84	47.67	47.75	47.75	0.10%	24,008
Aug 27, 2025	47.75	47.75	47.60	47.70	47.70	-	39,058
Aug 26, 2025	47.63	47.75	47.63	47.70	47.70	-0.01%	17,387
Aug 25, 2025	47.75	47.76	47.64	47.70	47.70	-0.09%	29,639
Aug 22, 2025	47.68	47.80	47.66	47.75	47.75	0.33%	18,889
Aug 21, 2025	47.58	47.68	47.55	47.59	47.59	-0.35%	24,742
Aug 20, 2025	47.73	47.80	47.70	47.76	47.62	-0.05%	12,405
Aug 19, 2025	47.72	47.84	47.66	47.78	47.65	-	36,759
Aug 18, 2025	47.88	47.88	47.72	47.78	47.65	-0.05%	30,947
Aug 15, 2025	47.77	47.88	47.75	47.81	47.67	-0.05%	18,706
Aug 14, 2025	47.89	47.89	47.78	47.83	47.70	0.02%	11,629
Aug 13, 2025	47.77	47.87	47.77	47.82	47.69	-0.01%	11,151
Aug 12, 2025	47.80	47.87	47.75	47.83	47.69	-0.01%	30,726
Aug 11, 2025	47.83	47.88	47.75	47.83	47.70	0.05%	9,846
Aug 8, 2025	47.82	47.85	47.73	47.81	47.67	0.13%	18,121
Aug 7, 2025	47.72	47.86	47.69	47.75	47.61	-0.08%	14,259
Aug 6, 2025	47.77	47.85	47.72	47.79	47.65	-0.07%	10,341
Aug 5, 2025	47.81	47.89	47.78	47.82	47.69	0.13%	10,109
Aug 4, 2025	47.71	47.83	47.70	47.76	47.63	0.02%	10,653
Aug 1, 2025	47.63	47.85	47.63	47.75	47.62	0.39%	23,426
Jul 31, 2025	47.54	47.64	47.52	47.57	47.43	0.11%	11,492
Jul 30, 2025	47.58	47.64	47.43	47.51	47.38	-0.06%	23,107
Jul 29, 2025	47.43	47.61	47.43	47.54	47.41	0.22%	76,304
Jul 28, 2025	47.48	47.55	47.42	47.44	47.31	-0.08%	11,548
Jul 25, 2025	47.45	47.52	47.45	47.48	47.35	0.05%	10,376
Jul 24, 2025	47.40	47.49	47.40	47.46	47.32	0.03%	9,510
Jul 23, 2025	47.35	47.49	47.35	47.44	47.31	-0.01%	10,615
Jul 22, 2025	47.53	47.53	47.39	47.45	47.31	-0.31%	6,032
Jul 21, 2025	47.46	47.63	47.46	47.60	47.33	0.23%	26,414
Jul 18, 2025	47.49	47.57	47.42	47.49	47.22	-0.23%	11,997
Jul 17, 2025	47.66	47.67	47.54	47.60	47.33	-0.16%	1,804,177
Jul 16, 2025	47.69	47.82	47.67	47.67	47.41	-0.25%	25,134
Jul 15, 2025	47.87	47.92	47.74	47.79	47.53	-0.15%	12,232
Jul 14, 2025	47.85	47.93	47.83	47.86	47.59	0.02%	22,892
Jul 11, 2025	47.91	48.00	47.83	47.85	47.58	-0.17%	38,069
Jul 10, 2025	47.92	48.03	47.92	47.93	47.66	-	6,913
Jul 9, 2025	47.96	48.04	47.90	47.93	47.66	-0.02%	18,864
Jul 8, 2025	47.98	48.07	47.90	47.94	47.67	-0.08%	27,746
Jul 7, 2025	48.01	48.05	47.94	47.98	47.71	0.05%	20,545
Jul 3, 2025	47.98	48.08	47.89	47.96	47.69	-0.03%	9,178
Jul 2, 2025	47.93	48.06	47.90	47.97	47.70	-0.04%	7,043
Jul 1, 2025	47.93	48.01	47.92	47.99	47.72	0.04%	6,484
Jun 30, 2025	47.97	48.16	47.85	47.97	47.70	0.25%	44,971
Jun 27, 2025	47.81	47.96	47.81	47.85	47.58	-0.15%	58,494
Jun 26, 2025	47.95	48.02	47.86	47.92	47.65	-0.29%	14,507
Jun 25, 2025	48.06	48.06	48.03	48.06	47.66	0.11%	6,311
Jun 24, 2025	48.02	48.06	47.95	48.01	47.61	0.05%	9,618
Jun 23, 2025	48.04	48.09	47.96	47.98	47.58	-0.12%	53,002
Jun 20, 2025	47.89	48.05	47.89	48.04	47.64	0.27%	19,164