Skip to main content
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.85
+0.04 (0.09%)
Nov 21, 2024, 11:05 AM EST - Market open

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202449.9449.9449.7949.9349.930.26%13,973
Nov 19, 202449.6749.8949.6749.8049.800.04%11,350
Nov 18, 202449.7549.8749.7549.7849.780.06%9,097
Nov 15, 202449.7949.8749.7249.7549.75-0.20%12,853
Nov 14, 202449.7549.8549.7049.8549.850.22%17,040
Nov 13, 202449.7449.7549.6749.7449.740.09%12,177
Nov 12, 202449.7549.7549.6449.7049.70-0.06%8,691
Nov 11, 202449.7749.7949.6449.7349.73-0.09%5,587
Nov 8, 202449.5549.7749.5549.7749.770.65%17,508
Nov 7, 202449.5149.5349.2549.4549.450.30%18,191
Nov 6, 202449.0749.3449.0749.3049.30-0.64%10,788
Nov 5, 202449.6549.7849.6249.6249.62-0.26%15,916
Nov 4, 202449.6149.7549.6049.7549.750.28%18,982
Nov 1, 202449.6549.6749.4849.6149.61-18,479
Oct 31, 202449.6349.6349.4749.6149.610.02%4,688
Oct 30, 202449.6449.6449.4149.6049.600.16%8,718
Oct 29, 202449.4749.6049.3949.5249.52-0.18%22,196
Oct 28, 202449.6249.6549.5049.6149.610.12%6,922
Oct 25, 202449.7049.7049.5349.5549.550.24%38,073
Oct 24, 202449.9149.9149.2649.4349.430.24%46,563
Oct 23, 202449.6649.6649.2549.3149.31-0.87%11,003
Oct 22, 202450.0150.0149.6749.7449.74-0.54%20,149
Oct 21, 202450.1450.1749.9450.0149.89-0.23%15,543
Oct 18, 202450.2450.2450.1050.1350.000.07%35,179
Oct 17, 202450.1450.1550.0350.1049.97-0.15%14,700
Oct 16, 202450.2150.2149.9750.1750.040.16%19,502
Oct 15, 202450.0450.1350.0350.0949.960.19%15,398
Oct 14, 202450.0250.1149.8350.0049.87-0.05%30,286
Oct 11, 202450.0950.0949.8850.0249.89-0.16%12,371
Oct 10, 202450.0550.1049.8850.1049.970.52%9,147
Oct 9, 202450.0650.0849.8449.8449.71-0.54%11,112
Oct 8, 202450.1850.2149.9850.1149.980.04%25,652
Oct 7, 202450.2650.2850.0050.0949.96-0.21%25,690
Oct 4, 202450.3750.3750.0850.2050.07-0.56%19,158
Oct 3, 202450.5050.5050.3750.4850.350.15%11,211
Oct 2, 202450.5050.5150.2550.4150.28-0.21%30,016
Oct 1, 202450.4050.5150.2850.5150.380.66%20,915
Sep 30, 202450.3750.3850.1650.1850.05-0.24%22,702
Sep 27, 202450.3850.3850.1850.3050.170.24%36,026
Sep 26, 202450.2950.3350.1650.1850.05-0.04%21,366
Sep 25, 202450.3450.4050.1850.2049.95-0.36%8,933
Sep 24, 202450.3250.4050.2150.3850.130.34%17,662
Sep 23, 202450.3750.3950.1650.2149.96-0.36%14,791
Sep 20, 202450.4050.4050.2350.3950.140.04%7,414
Sep 19, 202450.1450.3750.1450.3750.120.38%11,316
Sep 18, 202450.2250.4350.1150.1849.93-0.31%37,429
Sep 17, 202450.3850.4350.2050.3450.08-0.13%8,437
Sep 16, 202450.3950.4150.1850.4050.150.29%14,672
Sep 13, 202450.3450.4050.1650.2650.00-0.07%24,725
Sep 12, 202450.3750.3750.1250.2950.040.12%6,183
Sep 11, 202450.3550.3650.1450.2349.980.05%15,237
Sep 10, 202450.1850.3250.1850.2149.950.05%9,843
Sep 9, 202450.2050.2550.1150.1849.930.03%11,222
Sep 6, 202450.2050.2150.0150.1749.910.05%23,711
Sep 5, 202450.1050.1549.9650.1449.890.40%26,867
Sep 4, 202449.9550.0749.8949.9449.69-0.02%35,797
Sep 3, 202450.0550.0549.8949.9549.70-0.04%12,701
Aug 30, 202449.9949.9949.7849.9749.720.46%6,148
Aug 29, 202449.8849.9649.7449.7449.49-0.36%10,033
Aug 28, 202449.9849.9849.7649.9249.67-0.12%18,336
Aug 27, 202449.9849.9949.8749.9849.73-0.08%29,627
Aug 26, 202450.5250.5249.9250.0249.770.04%35,012
Aug 23, 202449.9550.0349.7650.0049.750.08%41,087
Aug 22, 202450.0050.0049.8349.9649.71-0.04%14,984
Aug 21, 202449.9750.1049.8449.9849.73-0.14%33,194
Aug 20, 202450.0850.0849.8850.0549.680.02%13,531
Aug 19, 202450.0750.0749.8050.0449.670.06%8,747
Aug 16, 202450.1550.1549.8750.0149.640.04%8,410
Aug 15, 202450.1650.1649.8149.9949.62-0.26%9,783
Aug 14, 202450.2550.2549.8850.1249.750.24%15,720
Aug 13, 202450.2250.2249.9650.0049.630.21%23,175
Aug 12, 202449.9049.9749.8349.9049.520.05%78,050
Aug 9, 202449.8049.9749.7849.8749.500.28%10,855
Aug 8, 202449.7349.9249.7349.7349.36-0.68%27,063
Aug 7, 202450.1150.1349.9550.0749.70-0.44%7,362
Aug 6, 202450.4250.4250.2050.2949.91-0.04%24,653
Aug 5, 202450.4550.4550.2650.3149.930.44%22,857
Aug 2, 202449.9950.2149.7550.0949.720.48%56,365
Aug 1, 202449.8749.9449.7749.8549.480.22%51,018
Jul 31, 202449.8949.8949.6549.7449.370.19%34,429
Jul 30, 202449.7049.7049.5249.6549.27-0.01%96,627
Jul 29, 202449.6049.7549.5749.6549.280.12%123,041
Jul 26, 202449.5649.6949.5549.5949.22-0.02%5,410
Jul 25, 202449.6949.6949.4849.6049.230.07%23,740
Jul 24, 202449.6349.7149.4949.5649.19-0.13%20,806
Jul 23, 202449.8249.8249.6349.6349.26-0.24%2,993
Jul 22, 202449.8049.8449.6949.7549.26-0.04%23,092
Jul 19, 202449.8949.8949.6849.7749.28-13,138
Jul 18, 202449.9049.9049.6849.7749.280.02%17,933
Jul 17, 202449.8849.8849.7449.7649.27-0.12%2,432
Jul 16, 202449.9349.9349.6349.8249.330.23%8,395
Jul 15, 202449.6849.7549.6249.7049.21-0.07%13,608
Jul 12, 202449.8749.8749.6149.7449.250.14%3,130
Jul 11, 202449.5649.7549.5649.6749.180.11%15,264
Jul 10, 202449.5049.6849.5049.6249.120.05%4,289
Jul 9, 202449.5649.6549.4749.5949.100.12%7,404
Jul 8, 202449.4549.5949.4449.5349.040.01%7,020
Jul 5, 202449.6249.6249.4649.5349.030.17%16,746
Jul 3, 202449.4049.5249.4049.4448.950.20%7,127
Jul 2, 202449.4149.4549.2549.3448.85-0.18%24,625