Skip to main content
logo
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.10
-0.17 (-0.35%)
At close: Dec 12, 2025, 4:00 PM EST
49.10
0.00 (0.00%)
After-hours: Dec 12, 2025, 4:15 PM EST

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202549.3149.3249.2249.2749.130.12%14,463
Dec 10, 202549.1949.3049.0949.2149.070.06%80,531
Dec 9, 202549.2549.2749.1249.1849.04-0.03%7,580
Dec 8, 202549.1549.2549.1549.2049.06-0.05%11,709
Dec 5, 202549.1549.2849.1549.2249.08-8,536
Dec 4, 202549.1449.2949.1449.2249.08-0.05%13,656
Dec 3, 202549.1949.3249.1649.2549.11-12,709
Dec 2, 202549.3549.3549.2549.2549.11-0.06%22,414
Dec 1, 202549.3449.3549.2049.2849.14-0.18%7,214
Nov 28, 202549.4149.4449.2849.3749.230.02%3,325
Nov 26, 202549.2049.4349.2049.3649.220.13%13,630
Nov 25, 202549.3649.3849.2449.2949.15-0.07%37,082
Nov 24, 202549.3549.3649.2049.3349.19-0.03%15,047
Nov 21, 202549.3549.3849.2449.3449.20-0.26%13,755
Nov 20, 202549.4849.5049.3949.4749.200.05%11,385
Nov 19, 202549.3949.5049.3949.4549.17-0.03%18,923
Nov 18, 202549.4249.5049.4249.4649.190.07%12,922
Nov 17, 202549.5049.5049.3549.4349.150.13%22,337
Nov 14, 202549.5149.5149.3249.3649.09-0.07%10,343
Nov 13, 202549.2849.4749.2849.4049.12-0.08%4,170
Nov 12, 202549.4949.5149.3649.4449.16-0.09%13,136
Nov 11, 202549.4449.5149.3049.4849.210.21%3,104
Nov 10, 202549.4349.4449.2749.3849.100.01%11,031
Nov 7, 202549.4049.4049.3049.3749.100.08%5,167
Nov 6, 202549.3549.3749.2749.3349.060.12%6,570
Nov 5, 202549.2949.3549.2149.2749.00-0.16%7,357
Nov 4, 202549.3049.4049.2149.3549.080.19%16,547
Nov 3, 202549.2849.3349.1749.2648.98-0.08%11,728
Oct 31, 202549.3649.3849.2149.3049.02-0.01%10,475
Oct 30, 202549.4049.4049.1549.3049.03-0.12%8,943
Oct 29, 202549.4049.4249.3049.3649.090.01%16,518
Oct 28, 202549.2949.4149.2649.3649.080.02%10,411
Oct 27, 202549.2449.4149.2449.3549.07-0.04%23,621
Oct 24, 202549.3549.4349.2649.3749.090.04%20,603
Oct 23, 202549.3849.3949.3549.3549.070.02%3,637
Oct 22, 202549.3949.4149.2549.3449.060.05%14,935
Oct 21, 202549.3249.3549.1749.3149.04-0.15%30,715
Oct 20, 202549.3749.4449.3649.3948.980.18%4,262
Oct 17, 202549.3749.3749.3049.3048.890.01%13,272
Oct 16, 202549.2949.3849.2049.2948.880.21%13,374
Oct 15, 202549.2149.2649.0749.1948.780.04%8,632
Oct 14, 202549.1649.2349.0649.1748.760.10%9,137
Oct 13, 202549.3349.3349.0449.1248.710.18%21,661
Oct 10, 202549.0249.0848.9449.0348.620.20%7,231
Oct 9, 202548.9748.9848.8548.9348.52-0.05%12,235
Oct 8, 202548.9949.0048.9048.9548.550.07%13,137
Oct 7, 202548.8348.9448.8248.9248.510.16%12,553
Oct 6, 202548.8948.8948.7548.8448.43-0.02%12,622
Oct 3, 202548.8648.9148.7848.8548.440.17%58,550
Oct 2, 202548.8148.8148.6548.7648.36-0.20%10,756