First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
48.21
+0.03 (0.06%)
May 9, 2025, 2:15 PM - Market open
FCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 48.18 | 48.18 | 48.16 | 48.23 | - | 0.10% | 2,495 |
| May 8, 2025 | 48.20 | 48.21 | 48.11 | 48.18 | 48.18 | 0.12% | 15,410 |
| May 7, 2025 | 48.09 | 48.24 | 48.00 | 48.12 | 48.12 | -0.04% | 54,545 |
| May 6, 2025 | 48.19 | 48.19 | 48.02 | 48.14 | 48.14 | 0.15% | 37,490 |
| May 5, 2025 | 48.12 | 48.12 | 48.01 | 48.07 | 48.07 | -0.12% | 13,466 |
| May 2, 2025 | 48.08 | 48.15 | 48.00 | 48.13 | 48.13 | -0.08% | 14,596 |
| May 1, 2025 | 48.25 | 48.30 | 48.07 | 48.17 | 48.17 | -0.23% | 19,731 |
| Apr 30, 2025 | 48.09 | 48.41 | 47.80 | 48.28 | 48.28 | 0.29% | 12,354 |
| Apr 29, 2025 | 48.24 | 48.36 | 47.80 | 48.14 | 48.14 | 0.19% | 249,967 |
| Apr 28, 2025 | 48.18 | 48.30 | 47.80 | 48.05 | 48.05 | -0.33% | 28,555 |
| Apr 25, 2025 | 48.21 | 48.32 | 47.80 | 48.21 | 48.21 | 0.15% | 12,451 |
| Apr 24, 2025 | 48.09 | 48.22 | 47.33 | 48.14 | 48.14 | 0.94% | 23,899 |
| Apr 23, 2025 | 48.02 | 48.20 | 47.38 | 47.69 | 47.69 | 0.42% | 34,415 |
| Apr 22, 2025 | 47.92 | 47.96 | 47.23 | 47.49 | 47.49 | -0.65% | 42,061 |
| Apr 21, 2025 | 48.26 | 48.31 | 47.44 | 47.80 | 47.67 | -0.58% | 10,894 |
| Apr 17, 2025 | 47.68 | 48.58 | 47.60 | 48.08 | 47.95 | 0.06% | 12,553 |
| Apr 16, 2025 | 47.82 | 48.55 | 47.51 | 48.05 | 47.92 | 0.52% | 11,370 |
| Apr 15, 2025 | 47.91 | 48.43 | 47.57 | 47.80 | 47.67 | -0.77% | 7,785 |
| Apr 14, 2025 | 48.27 | 48.36 | 47.18 | 48.17 | 48.04 | 0.61% | 46,173 |
| Apr 11, 2025 | 48.02 | 48.07 | 46.44 | 47.88 | 47.75 | 0.63% | 33,516 |
| Apr 10, 2025 | 47.25 | 48.54 | 47.25 | 47.58 | 47.45 | 0.85% | 24,313 |
| Apr 9, 2025 | 47.31 | 47.77 | 46.54 | 47.18 | 47.05 | -0.69% | 41,671 |
| Apr 8, 2025 | 48.10 | 48.24 | 47.42 | 47.51 | 47.38 | -2.10% | 33,586 |
| Apr 7, 2025 | 49.29 | 49.36 | 48.24 | 48.53 | 48.40 | -1.56% | 11,589 |
| Apr 4, 2025 | 49.29 | 49.57 | 48.89 | 49.30 | 49.16 | 0.57% | 44,972 |
| Apr 3, 2025 | 49.32 | 49.32 | 48.75 | 49.02 | 48.88 | 0.68% | 24,666 |
| Apr 2, 2025 | 48.98 | 49.02 | 48.57 | 48.69 | 48.56 | -0.55% | 54,006 |
| Apr 1, 2025 | 48.89 | 48.96 | 48.81 | 48.96 | 48.82 | 0.87% | 13,325 |
| Mar 31, 2025 | 48.39 | 48.85 | 48.24 | 48.54 | 48.41 | 0.02% | 9,839 |
| Mar 28, 2025 | 48.43 | 48.75 | 48.43 | 48.53 | 48.40 | -0.31% | 5,327 |
| Mar 27, 2025 | 48.70 | 48.76 | 48.20 | 48.68 | 48.55 | -0.23% | 6,841 |
| Mar 26, 2025 | 49.01 | 49.01 | 48.29 | 48.79 | 48.53 | -0.51% | 8,594 |
| Mar 25, 2025 | 49.15 | 49.16 | 48.73 | 49.04 | 48.78 | -0.22% | 14,407 |
| Mar 24, 2025 | 49.35 | 49.35 | 48.76 | 49.15 | 48.88 | -0.26% | 13,007 |
| Mar 21, 2025 | 49.26 | 49.34 | 49.10 | 49.28 | 49.01 | 0.12% | 9,028 |
| Mar 20, 2025 | 48.85 | 49.25 | 48.85 | 49.22 | 48.95 | 0.45% | 10,987 |
| Mar 19, 2025 | 49.16 | 49.16 | 48.86 | 49.00 | 48.74 | -0.02% | 25,504 |
| Mar 18, 2025 | 49.10 | 49.24 | 49.01 | 49.01 | 48.75 | -0.35% | 6,240 |
| Mar 17, 2025 | 49.30 | 49.30 | 48.99 | 49.18 | 48.91 | 0.06% | 15,534 |
| Mar 14, 2025 | 49.28 | 49.28 | 48.99 | 49.15 | 48.88 | -0.14% | 33,201 |
| Mar 13, 2025 | 49.27 | 49.27 | 49.04 | 49.22 | 48.95 | -0.14% | 10,154 |
| Mar 12, 2025 | 49.49 | 49.49 | 49.08 | 49.29 | 49.02 | -0.36% | 11,599 |
| Mar 11, 2025 | 49.61 | 49.61 | 49.29 | 49.47 | 49.20 | 0.22% | 13,348 |
| Mar 10, 2025 | 49.49 | 49.58 | 49.36 | 49.36 | 49.09 | -0.24% | 21,630 |
| Mar 7, 2025 | 49.26 | 49.54 | 49.26 | 49.48 | 49.21 | 0.41% | 6,408 |
| Mar 6, 2025 | 49.57 | 49.62 | 49.28 | 49.28 | 49.01 | -0.62% | 9,910 |
| Mar 5, 2025 | 49.76 | 49.76 | 49.46 | 49.59 | 49.32 | -0.35% | 13,639 |
| Mar 4, 2025 | 49.94 | 49.94 | 49.55 | 49.76 | 49.49 | 0.02% | 5,452 |
| Mar 3, 2025 | 50.11 | 50.11 | 49.52 | 49.75 | 49.48 | 0.38% | 8,969 |
| Feb 28, 2025 | 49.74 | 49.78 | 49.54 | 49.56 | 49.29 | -0.34% | 38,088 |