FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	48.83	48.94	48.82	48.92	48.92	0.16%	12,553
Oct 6, 2025	48.89	48.89	48.75	48.84	48.84	-0.02%	12,622
Oct 3, 2025	48.86	48.91	48.78	48.85	48.85	0.17%	58,550
Oct 2, 2025	48.81	48.81	48.65	48.76	48.76	-0.20%	10,756
Oct 1, 2025	48.77	48.88	48.75	48.86	48.86	0.18%	49,015
Sep 30, 2025	48.75	48.83	48.71	48.77	48.77	-0.05%	17,110
Sep 29, 2025	48.60	48.86	48.60	48.80	48.80	0.26%	24,305
Sep 26, 2025	48.62	48.73	48.62	48.67	48.67	0.23%	15,158
Sep 25, 2025	48.76	48.76	48.54	48.56	48.56	-0.56%	36,925
Sep 24, 2025	48.93	48.93	48.79	48.84	48.70	-0.10%	7,234
Sep 23, 2025	48.94	48.98	48.82	48.89	48.75	-0.09%	16,053
Sep 22, 2025	49.03	49.03	48.89	48.93	48.79	0.04%	14,721
Sep 19, 2025	48.90	48.97	48.86	48.91	48.77	-0.04%	4,906
Sep 18, 2025	49.01	49.01	48.87	48.93	48.79	-0.12%	32,529
Sep 17, 2025	48.98	49.03	48.93	48.99	48.85	0.19%	16,062
Sep 16, 2025	48.92	48.95	48.84	48.90	48.76	0.03%	7,503
Sep 15, 2025	48.87	48.99	48.77	48.88	48.74	0.19%	51,852
Sep 12, 2025	48.82	48.83	48.73	48.79	48.65	-0.07%	26,851
Sep 11, 2025	48.73	48.83	48.73	48.82	48.69	0.36%	200,178
Sep 10, 2025	48.43	48.70	48.40	48.65	48.51	0.39%	18,408
Sep 9, 2025	48.49	48.52	48.39	48.46	48.32	0.02%	39,445
Sep 8, 2025	48.34	48.48	48.29	48.45	48.31	0.56%	19,588
Sep 5, 2025	48.06	48.23	48.06	48.18	48.04	0.47%	15,456
Sep 4, 2025	47.89	47.95	47.82	47.95	47.82	0.37%	46,569
Sep 3, 2025	47.76	47.84	47.72	47.78	47.64	0.15%	16,313
Sep 2, 2025	47.81	47.81	47.65	47.71	47.57	-0.13%	33,884
Aug 29, 2025	47.79	47.83	47.70	47.77	47.63	0.04%	37,781
Aug 28, 2025	47.72	47.84	47.67	47.75	47.61	0.10%	24,008
Aug 27, 2025	47.75	47.75	47.60	47.70	47.56	-	39,058
Aug 26, 2025	47.63	47.75	47.63	47.70	47.56	-0.01%	17,387
Aug 25, 2025	47.75	47.76	47.64	47.70	47.57	-0.09%	29,639
Aug 22, 2025	47.68	47.80	47.66	47.75	47.61	0.33%	18,889
Aug 21, 2025	47.58	47.68	47.55	47.59	47.46	-0.35%	24,742
Aug 20, 2025	47.73	47.80	47.70	47.76	47.49	-0.05%	12,405
Aug 19, 2025	47.72	47.84	47.66	47.78	47.52	-	36,759
Aug 18, 2025	47.88	47.88	47.72	47.78	47.52	-0.05%	30,947
Aug 15, 2025	47.77	47.88	47.75	47.81	47.54	-0.05%	18,706
Aug 14, 2025	47.89	47.89	47.78	47.83	47.56	0.02%	11,629
Aug 13, 2025	47.77	47.87	47.77	47.82	47.56	-0.01%	11,151
Aug 12, 2025	47.80	47.87	47.75	47.83	47.56	-0.01%	30,726
Aug 11, 2025	47.83	47.88	47.75	47.83	47.56	0.05%	9,846
Aug 8, 2025	47.82	47.85	47.73	47.81	47.54	0.13%	18,121
Aug 7, 2025	47.72	47.86	47.69	47.75	47.48	-0.08%	14,259
Aug 6, 2025	47.77	47.85	47.72	47.79	47.52	-0.07%	10,341
Aug 5, 2025	47.81	47.89	47.78	47.82	47.56	0.13%	10,109
Aug 4, 2025	47.71	47.83	47.70	47.76	47.50	0.02%	10,653
Aug 1, 2025	47.63	47.85	47.63	47.75	47.49	0.39%	23,426
Jul 31, 2025	47.54	47.64	47.52	47.57	47.30	0.11%	11,492
Jul 30, 2025	47.58	47.64	47.43	47.51	47.25	-0.06%	23,107
Jul 29, 2025	47.43	47.61	47.43	47.54	47.28	0.22%	76,304