Skip to main content
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
47.84
-0.11 (-0.23%)
At close: Jun 2, 2025, 4:00 PM
47.84
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:15 PM EDT

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202547.9547.9747.8047.8447.84-0.23%29,167
May 30, 202547.9647.9747.8647.9547.950.04%16,450
May 29, 202547.8748.0647.8647.9347.93-0.02%16,680
May 28, 202547.9947.9947.8247.9447.94-0.04%18,336
May 27, 202547.9947.9947.7847.9647.960.31%23,719
May 23, 202547.7447.8947.7447.8147.810.23%18,764
May 22, 202547.6947.8047.6747.7047.70-0.36%10,943
May 21, 202548.0148.0347.7847.8747.87-0.56%15,412
May 20, 202548.0348.1748.0248.1448.01-0.12%25,382
May 19, 202547.9848.2447.9548.2048.070.19%23,306
May 16, 202548.1648.2648.0548.1147.98-0.19%28,274
May 15, 202548.0748.2147.9948.2048.070.26%47,578
May 14, 202548.2848.2847.9448.0847.94-0.28%18,339
May 13, 202548.1448.2148.0648.2148.080.12%22,745
May 12, 202548.1248.1548.0648.1548.02-0.08%14,482
May 9, 202548.2348.2348.1048.1948.060.02%43,110
May 8, 202548.2048.2148.1148.1848.050.12%15,410
May 7, 202548.0948.2448.0048.1247.99-0.04%54,545
May 6, 202548.1948.1948.0248.1448.010.15%37,490
May 5, 202548.1248.1248.0148.0747.94-0.12%13,466
May 2, 202548.0848.1548.0048.1348.00-0.08%14,596
May 1, 202548.2548.3048.0748.1748.04-0.23%19,731
Apr 30, 202548.0948.4147.8048.2848.150.29%12,354
Apr 29, 202548.2448.3647.8048.1448.010.19%249,967
Apr 28, 202548.1848.3047.8048.0547.92-0.33%28,555
Apr 25, 202548.2148.3247.8048.2148.080.15%12,451
Apr 24, 202548.0948.2247.3348.1448.010.94%23,899
Apr 23, 202548.0248.2047.3847.6947.560.42%34,415
Apr 22, 202547.9247.9647.2347.4947.36-0.65%42,061
Apr 21, 202548.2648.3147.4447.8047.54-0.58%10,894
Apr 17, 202547.6848.5847.6048.0847.820.06%12,553
Apr 16, 202547.8248.5547.5148.0547.790.52%11,370
Apr 15, 202547.9148.4347.5747.8047.54-0.77%7,785
Apr 14, 202548.2748.3647.1848.1747.900.61%46,173
Apr 11, 202548.0248.0746.4447.8847.620.63%33,516
Apr 10, 202547.2548.5447.2547.5847.320.85%24,313
Apr 9, 202547.3147.7746.5447.1846.92-0.69%41,671
Apr 8, 202548.1048.2447.4247.5147.25-2.10%33,586
Apr 7, 202549.2949.3648.2448.5348.26-1.56%11,589
Apr 4, 202549.2949.5748.8949.3049.030.57%44,972
Apr 3, 202549.3249.3248.7549.0248.750.68%24,666
Apr 2, 202548.9849.0248.5748.6948.42-0.55%54,006
Apr 1, 202548.8948.9648.8148.9648.690.87%13,325
Mar 31, 202548.3948.8548.2448.5448.270.02%9,839
Mar 28, 202548.4348.7548.4348.5348.26-0.31%5,327
Mar 27, 202548.7048.7648.2048.6848.41-0.23%6,841
Mar 26, 202549.0149.0148.2948.7948.39-0.51%8,594
Mar 25, 202549.1549.1648.7349.0448.64-0.22%14,407
Mar 24, 202549.3549.3548.7649.1548.75-0.26%13,007
Mar 21, 202549.2649.3449.1049.2848.880.12%9,028