Skip to main content
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.61
+0.01 (0.02%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%22,200
Oct 28, 202449.6249.6549.5049.6149.610.12%6,922
Oct 25, 202449.7049.7049.5349.5549.550.24%38,100
Oct 24, 202449.9149.9149.2649.4349.430.24%46,600
Oct 23, 202449.6649.6649.2549.3149.31-0.86%11,003
Oct 22, 202450.0150.0149.6749.7449.74-0.54%20,149
Oct 21, 202450.1450.1749.9450.0149.89-0.24%15,543
Oct 18, 202450.2450.2450.1050.1350.000.06%35,200
Oct 17, 202450.1450.1550.0350.1049.97-0.14%14,700
Oct 16, 202450.2150.2149.9750.1750.040.16%19,502
Oct 15, 202450.0450.1350.0250.0949.960.18%15,400
Oct 14, 202450.0250.1149.8350.0049.87-0.04%30,300
Oct 11, 202450.0950.0949.8850.0249.89-0.16%12,400
Oct 10, 202450.0550.1049.8850.1049.970.52%9,147
Oct 9, 202450.0650.0849.8449.8449.71-0.54%11,247
Oct 8, 202450.1850.2149.9850.1149.980.04%25,700
Oct 7, 202450.2650.2850.0050.0949.96-0.22%25,700
Oct 4, 202450.3750.3750.0850.2050.07-0.55%19,200
Oct 3, 202450.5050.5050.3750.4850.350.14%11,211
Oct 2, 202450.5050.5150.2550.4150.28-0.20%30,016
Oct 1, 202450.4050.5150.2850.5150.380.66%20,989
Sep 30, 202450.3750.3850.1650.1850.05-0.24%22,782
Sep 27, 202450.3850.3850.1850.3050.170.24%36,026
Sep 26, 202450.2950.3350.1650.1850.05-0.04%21,400
Sep 25, 202450.3450.4050.1850.2049.95-0.36%8,933
Sep 24, 202450.3250.4050.2150.3850.130.34%17,700
Sep 23, 202450.3750.3950.1650.2149.96-0.36%14,800
Sep 20, 202450.4050.4050.2350.3950.260.04%7,456
Sep 19, 202450.1450.3750.1450.3750.240.38%11,316
Sep 18, 202450.2250.4350.1150.1850.06-0.32%37,481
Sep 17, 202450.3850.4350.2050.3450.21-0.12%8,437
Sep 16, 202450.3950.4150.1850.4050.270.28%14,700
Sep 13, 202450.3450.4050.1650.2650.13-0.06%24,725
Sep 12, 202450.3750.3750.1250.2950.160.12%6,200
Sep 11, 202450.3550.3650.1450.2350.100.04%15,237
Sep 10, 202450.1850.3250.1850.2150.080.06%9,843
Sep 9, 202450.2050.2550.1150.1850.060.02%11,222
Sep 6, 202450.2050.2150.0150.1750.040.06%23,711
Sep 5, 202450.1050.1549.9650.1450.020.40%26,900
Sep 4, 202449.9550.0749.8949.9449.82-0.02%35,931
Sep 3, 202450.0550.0549.8949.9549.83-0.04%12,701
Aug 30, 202449.9949.9949.7849.9749.850.46%6,148
Aug 29, 202449.8849.9649.7449.7449.62-0.36%10,033
Aug 28, 202449.9849.9849.7649.9249.80-0.12%18,336
Aug 27, 202449.9849.9949.8749.9849.98-0.08%29,627
Aug 26, 202450.5250.5249.9250.0250.020.04%35,012
Aug 23, 202449.9550.0349.7650.0050.000.08%41,100
Aug 22, 202450.0050.0049.8349.9649.96-0.04%15,000
Aug 21, 202449.9750.1049.8449.9849.98-0.14%33,200
Aug 20, 202450.0850.0849.8850.0549.930.02%13,531
Aug 19, 202450.0750.0749.8050.0449.920.06%8,747
Aug 16, 202450.1550.1549.8750.0149.890.04%8,410
Aug 15, 202450.1650.1649.8149.9949.87-0.26%9,800
Aug 14, 202450.2550.2549.8850.1250.000.24%15,720
Aug 13, 202450.2250.2249.9650.0049.880.20%23,200
Aug 12, 202449.9049.9749.8349.9049.770.06%78,100
Aug 9, 202449.8049.9749.7849.8749.750.28%10,900
Aug 8, 202449.7349.9249.7349.7349.61-0.68%27,100
Aug 7, 202450.1150.1349.9550.0749.95-0.44%7,400
Aug 6, 202450.4250.4250.2050.2950.17-0.04%24,700
Aug 5, 202450.4550.4550.2650.3150.190.44%22,900
Aug 2, 202449.9950.2149.7550.0949.970.48%56,400
Aug 1, 202449.8749.9449.7749.8549.730.22%51,018
Jul 31, 202449.8949.8949.6549.7449.620.18%34,429
Jul 30, 202449.7049.7049.5249.6549.52-96,627
Jul 29, 202449.6049.7549.5749.6549.530.12%123,041
Jul 26, 202449.5649.6949.5549.5949.47-0.02%5,410
Jul 25, 202449.6949.6949.4849.6049.480.08%23,740
Jul 24, 202449.6349.7149.4949.5649.44-0.14%20,806
Jul 23, 202449.8249.8249.6349.6349.51-0.24%3,000
Jul 22, 202449.8049.8449.6949.7549.51-0.04%23,092
Jul 19, 202449.8949.8949.6849.7749.65-13,138
Jul 18, 202449.9049.9049.6849.7749.650.02%17,933
Jul 17, 202449.8849.8849.7449.7649.64-0.12%2,432
Jul 16, 202449.9349.9349.6349.8249.700.24%8,395
Jul 15, 202449.6849.7549.6249.7049.58-0.08%13,608
Jul 12, 202449.8749.8749.6149.7449.620.14%3,130
Jul 11, 202449.5649.7549.5649.6749.550.10%15,264
Jul 10, 202449.5049.6849.5049.6249.490.06%4,289
Jul 9, 202449.5649.6549.4749.5949.470.12%7,404
Jul 8, 202449.4549.5949.4449.5349.41-7,020
Jul 5, 202449.6249.6249.4649.5349.400.18%16,746
Jul 3, 202449.4049.5249.4049.4449.320.20%7,127
Jul 2, 202449.4149.4549.2549.3449.22-0.18%24,625
Jul 1, 202449.5149.5149.1949.4349.31-0.18%23,446
Jun 28, 202449.6549.6549.3949.5249.400.02%9,090
Jun 27, 202449.6049.7349.5149.5149.39-0.42%7,189
Jun 26, 202449.8549.8549.5749.7249.48-0.22%8,094
Jun 25, 202449.9049.9049.6749.8349.580.04%5,769
Jun 24, 202449.8249.8349.6549.8149.560.02%12,837
Jun 21, 202449.8249.8249.6749.8049.680.16%2,514
Jun 20, 202449.8149.8249.6549.7249.600.08%27,277
Jun 18, 202449.6449.7949.6449.6849.56-0.02%6,519
Jun 17, 202449.6849.8249.6349.6949.57-0.04%29,568
Jun 14, 202449.7349.7749.5849.7149.590.10%2,514
Jun 13, 202449.6649.7549.5649.6649.540.36%238,028
Jun 12, 202449.2849.6449.2849.4849.360.43%11,853
Jun 11, 202449.2949.4049.2649.2749.15-0.08%6,158