FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	48.40	48.46	48.32	48.32	48.32	-0.16%	16,536
Aug 27, 2026	48.51	48.51	48.36	48.40	48.40	-0.14%	19,528
Aug 26, 2026	48.45	48.50	48.43	48.47	48.47	-0.07%	14,031
Aug 25, 2026	48.52	48.53	48.44	48.50	48.50	0.01%	16,442
Aug 24, 2026	48.55	48.56	48.45	48.49	48.49	-0.10%	41,837
Aug 21, 2026	48.59	48.59	48.42	48.54	48.54	0.03%	43,935
Aug 20, 2026	48.74	48.80	48.64	48.67	48.53	-0.14%	9,584
Aug 19, 2026	48.67	48.80	48.67	48.74	48.60	0.27%	11,620
Aug 18, 2026	48.73	48.75	48.59	48.61	48.47	-0.36%	10,136
Aug 17, 2026	48.95	48.95	48.79	48.79	48.64	-0.20%	13,413
Aug 14, 2026	49.06	49.06	48.87	48.89	48.74	-0.24%	4,160
Aug 13, 2026	49.06	49.06	48.95	49.00	48.86	0.08%	22,898
Aug 12, 2026	48.98	49.01	48.94	48.97	48.82	0.10%	5,027
Aug 11, 2026	48.98	48.98	48.85	48.92	48.77	-0.01%	14,370
Aug 10, 2026	49.08	49.08	48.85	48.92	48.78	0.02%	10,131
Aug 7, 2026	48.95	48.97	48.84	48.91	48.77	0.24%	10,016
Aug 6, 2026	48.84	48.84	48.75	48.79	48.65	0.01%	12,078
Aug 5, 2026	48.72	48.84	48.72	48.79	48.65	0.04%	22,919
Aug 4, 2026	48.66	48.78	48.58	48.77	48.63	0.58%	26,148
Aug 3, 2026	48.68	48.68	48.47	48.49	48.35	-0.26%	79,107
Jul 31, 2026	48.77	48.77	48.57	48.62	48.47	-0.09%	12,638
Jul 30, 2026	48.83	48.83	48.63	48.66	48.52	-0.26%	7,930
Jul 29, 2026	48.83	48.88	48.78	48.79	48.64	-0.09%	21,290
Jul 28, 2026	48.83	48.90	48.79	48.83	48.68	0.28%	9,713
Jul 27, 2026	48.81	48.81	48.68	48.69	48.55	0.12%	17,986
Jul 24, 2026	48.52	48.72	48.52	48.63	48.49	0.15%	13,432
Jul 23, 2026	48.90	48.90	48.48	48.55	48.41	-0.74%	16,803
Jul 22, 2026	49.06	49.06	48.90	48.92	48.77	-0.36%	8,412
Jul 21, 2026	49.24	49.24	49.05	49.09	48.94	-0.02%	16,321
Jul 20, 2026	49.31	49.31	49.24	49.24	48.96	-0.08%	6,539
Jul 17, 2026	49.27	49.35	49.25	49.29	49.00	-0.05%	7,386
Jul 16, 2026	49.48	49.48	49.30	49.31	49.02	-0.21%	19,911
Jul 15, 2026	49.46	49.49	49.37	49.42	49.13	-0.10%	12,429
Jul 14, 2026	49.48	49.51	49.44	49.46	49.17	-0.02%	9,129
Jul 13, 2026	49.50	49.54	49.48	49.48	49.19	-0.05%	8,305
Jul 10, 2026	49.68	49.68	49.45	49.50	49.21	0.05%	9,447
Jul 9, 2026	49.54	49.56	49.48	49.48	49.19	0.01%	7,440
Jul 8, 2026	49.66	49.66	49.42	49.47	49.18	-0.41%	29,309
Jul 7, 2026	49.82	49.82	49.63	49.68	49.38	-0.01%	8,610
Jul 6, 2026	49.67	49.74	49.62	49.68	49.39	-0.09%	10,874
Jul 2, 2026	49.70	49.75	49.67	49.73	49.43	0.21%	12,401
Jul 1, 2026	49.67	49.69	49.54	49.62	49.33	-0.06%	14,526
Jun 30, 2026	49.60	49.72	49.59	49.65	49.36	-0.02%	26,309
Jun 29, 2026	49.67	49.70	49.56	49.66	49.37	0.13%	37,572
Jun 26, 2026	49.63	49.64	49.45	49.60	49.31	0.03%	7,928
Jun 25, 2026	49.76	49.76	49.54	49.58	49.29	0.15%	20,407
Jun 24, 2026	49.61	49.73	49.60	49.65	49.22	0.12%	18,008
Jun 23, 2026	49.67	49.67	49.59	49.59	49.16	-0.12%	40,559
Jun 22, 2026	50.09	50.09	49.62	49.65	49.22	0.05%	25,006
Jun 18, 2026	49.72	49.72	49.56	49.63	49.19	0.14%	9,505