FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.32	48.32	48.18	48.29	48.29	0.20%	37,779
Nov 6, 2026	48.08	48.27	48.08	48.19	48.19	0.23%	46,651
Nov 5, 2026	47.96	48.09	47.87	48.08	48.08	0.35%	60,646
Nov 4, 2026	47.78	47.93	47.78	47.91	47.91	0.40%	23,344
Nov 3, 2026	47.77	47.77	47.65	47.72	47.72	0.01%	21,243
Nov 2, 2026	47.67	47.77	47.64	47.72	47.72	0.10%	11,519
Oct 30, 2026	47.66	47.72	47.60	47.67	47.67	0.29%	64,847
Oct 29, 2026	47.59	47.59	47.41	47.53	47.53	0.20%	30,917
Oct 28, 2026	47.50	47.50	47.37	47.44	47.44	-0.11%	17,615
Oct 27, 2026	47.42	47.54	47.38	47.49	47.49	0.19%	43,834
Oct 26, 2026	47.36	47.46	47.25	47.40	47.40	0.11%	92,875
Oct 23, 2026	47.23	47.41	47.23	47.35	47.35	0.29%	25,451
Oct 22, 2026	46.88	47.27	46.88	47.21	47.21	0.85%	25,933
Oct 21, 2026	46.91	46.91	46.75	46.82	46.82	0.14%	50,804
Oct 20, 2026	46.99	46.99	46.88	46.90	46.75	0.04%	28,364
Oct 19, 2026	46.93	46.98	46.62	46.88	46.73	-0.15%	51,720
Oct 16, 2026	46.82	47.12	46.82	46.95	46.80	0.13%	34,225
Oct 15, 2026	46.88	46.96	46.83	46.89	46.74	0.68%	24,782
Oct 14, 2026	46.42	46.57	46.39	46.57	46.43	0.01%	23,835
Oct 13, 2026	46.47	46.65	46.46	46.56	46.42	0.56%	44,399
Oct 12, 2026	46.36	46.36	46.23	46.30	46.16	0.01%	31,864
Oct 9, 2026	46.30	46.37	46.23	46.30	46.16	0.56%	56,553
Oct 8, 2026	45.95	46.17	45.92	46.04	45.90	0.03%	94,939
Oct 7, 2026	46.20	46.20	45.91	46.03	45.89	-0.70%	55,038
Oct 6, 2026	46.28	46.43	46.28	46.36	46.21	0.01%	40,904
Oct 5, 2026	46.59	46.59	46.15	46.35	46.21	-0.22%	29,180
Oct 2, 2026	46.65	46.76	46.31	46.45	46.31	-0.03%	36,260
Oct 1, 2026	46.31	46.56	46.31	46.47	46.32	0.50%	73,598
Sep 30, 2026	45.96	46.44	45.96	46.24	46.09	0.73%	50,631
Sep 29, 2026	46.03	46.11	45.78	45.90	45.76	-0.26%	88,669
Sep 28, 2026	46.36	46.36	46.00	46.02	45.88	-0.83%	46,806
Sep 25, 2026	46.56	46.56	46.32	46.41	46.26	-0.35%	47,424
Sep 24, 2026	46.83	46.83	46.52	46.57	46.43	-0.42%	43,175
Sep 23, 2026	47.33	47.33	46.82	46.91	46.62	-0.81%	60,476
Sep 22, 2026	47.27	47.33	47.24	47.29	47.00	-0.05%	41,481
Sep 21, 2026	47.39	47.39	47.26	47.31	47.02	0.02%	27,056
Sep 18, 2026	47.40	47.40	47.24	47.31	47.01	-0.18%	41,521
Sep 17, 2026	47.44	47.47	47.36	47.39	47.10	0.21%	7,583
Sep 16, 2026	47.31	47.40	47.23	47.29	47.00	-	26,649
Sep 15, 2026	47.40	47.44	47.23	47.29	47.00	-0.46%	21,303
Sep 14, 2026	47.52	47.54	47.40	47.51	47.22	0.06%	28,471
Sep 11, 2026	47.39	47.62	47.39	47.48	47.19	0.30%	17,395
Sep 10, 2026	47.63	47.63	47.31	47.34	47.04	-0.74%	41,136
Sep 9, 2026	47.84	47.94	47.63	47.69	47.39	-0.38%	35,248
Sep 8, 2026	47.95	48.04	47.84	47.87	47.57	-0.22%	34,408
Sep 4, 2026	47.98	48.02	47.90	47.97	47.68	-	22,842
Sep 3, 2026	48.07	48.09	47.93	47.97	47.68	-0.27%	26,236
Sep 2, 2026	48.09	48.10	47.96	48.10	47.80	0.15%	46,801
Sep 1, 2026	48.13	48.16	47.99	48.03	47.73	-0.44%	47,683
Aug 31, 2026	48.34	48.34	48.23	48.24	47.94	-0.26%	18,363