Skip to main content
logo
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.72
-0.25 (-0.51%)
At close: Mar 3, 2026, 4:00 PM EST
49.72
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:15 PM EST

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202649.8849.8849.6649.7549.75-0.44%15,903
Mar 2, 202650.0950.0949.9649.9749.97-0.21%14,626
Feb 27, 202650.1250.1350.0050.0850.080.08%11,553
Feb 26, 202650.0350.0850.0050.0450.040.09%7,604
Feb 25, 202649.9550.0449.9449.9949.990.04%9,327
Feb 24, 202649.8850.0149.8849.9749.970.10%10,617
Feb 23, 202649.9149.9749.8449.9249.920.06%64,446
Feb 20, 202649.8249.9349.8249.8949.89-0.20%10,175
Feb 19, 202650.0050.0249.9849.9949.850.03%6,708
Feb 18, 202649.9250.0149.8649.9849.83-8,015
Feb 17, 202649.9850.0849.9849.9849.830.01%28,625
Feb 13, 202649.9049.9849.9049.9749.830.17%18,814
Feb 12, 202649.8549.9249.8249.8949.740.23%3,962
Feb 11, 202649.8049.8249.7049.7749.63-0.07%19,451
Feb 10, 202649.8049.8849.7449.8149.660.10%45,892
Feb 9, 202649.7749.8049.7149.7649.610.04%10,148
Feb 6, 202649.7649.7849.7149.7449.59-0.02%22,104
Feb 5, 202649.6749.7649.6749.7549.600.20%18,675
Feb 4, 202649.6149.6749.5349.6549.500.15%13,055
Feb 3, 202649.6049.6149.5549.5749.43-0.10%8,302
Feb 2, 202649.5749.6449.5549.6249.480.14%27,835
Jan 30, 202649.5249.5749.5249.5549.410.15%16,062
Jan 29, 202649.4549.5349.4549.4849.340.06%17,444
Jan 28, 202649.4849.5049.4349.4549.310.06%15,769
Jan 27, 202649.4149.4849.3949.4249.280.04%10,670
Jan 26, 202649.4449.4549.3549.4049.26-0.08%37,072
Jan 23, 202649.4149.4549.3349.4449.300.17%24,292
Jan 22, 202649.3049.4049.3049.3649.22-0.02%20,370
Jan 21, 202649.3749.3849.2649.3749.23-0.33%17,846
Jan 20, 202649.6749.6749.4349.5349.25-0.24%20,638
Jan 16, 202649.5949.7049.5949.6549.370.01%20,148
Jan 15, 202649.6449.6649.5949.6449.360.02%24,779
Jan 14, 202649.5949.6549.5249.6349.350.10%10,562
Jan 13, 202649.6649.6649.5349.5849.300.12%23,918
Jan 12, 202649.6549.6549.5149.5249.24-0.12%7,837
Jan 9, 202649.5549.5849.4649.5849.300.06%16,373
Jan 8, 202649.5749.5749.4449.5549.270.08%7,456
Jan 7, 202649.5649.5649.4049.5149.230.30%6,774
Jan 6, 202649.3949.4149.3249.3649.08-0.03%14,455
Jan 5, 202649.3349.4149.2849.3849.100.09%69,590
Jan 2, 202649.3549.3849.3249.3349.050.05%7,506
Dec 31, 202549.2849.3749.2549.3149.030.10%29,602
Dec 30, 202549.3149.3149.2049.2648.98-23,754
Dec 29, 202549.3049.3249.2249.2648.980.01%27,682
Dec 26, 202549.3049.3049.2049.2648.980.02%29,949
Dec 24, 202549.2749.2949.1949.2548.970.09%19,924
Dec 23, 202549.2749.2949.1649.2148.93-0.03%14,839
Dec 22, 202549.2849.2849.1649.2248.94-33,325
Dec 19, 202549.2749.2849.1649.2248.94-0.01%25,915
Dec 18, 202549.2549.2949.1149.2348.950.15%16,470