FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	49.31	49.31	49.24	49.24	49.10	-0.08%	6,539
Jul 17, 2026	49.27	49.35	49.25	49.29	49.14	-0.05%	7,386
Jul 16, 2026	49.48	49.48	49.30	49.31	49.17	-0.21%	19,911
Jul 15, 2026	49.46	49.49	49.37	49.42	49.27	-0.10%	12,429
Jul 14, 2026	49.48	49.51	49.44	49.46	49.32	-0.02%	9,129
Jul 13, 2026	49.50	49.54	49.48	49.48	49.33	-0.05%	8,305
Jul 10, 2026	49.68	49.68	49.45	49.50	49.36	0.05%	9,447
Jul 9, 2026	49.54	49.56	49.48	49.48	49.33	0.01%	7,440
Jul 8, 2026	49.66	49.66	49.42	49.47	49.33	-0.41%	29,309
Jul 7, 2026	49.82	49.82	49.63	49.68	49.53	-0.01%	8,610
Jul 6, 2026	49.67	49.74	49.62	49.68	49.53	-0.09%	10,874
Jul 2, 2026	49.70	49.75	49.67	49.73	49.58	0.21%	12,401
Jul 1, 2026	49.67	49.69	49.54	49.62	49.48	-0.06%	14,526
Jun 30, 2026	49.60	49.72	49.59	49.65	49.51	-0.02%	26,309
Jun 29, 2026	49.67	49.70	49.56	49.66	49.52	0.13%	37,572
Jun 26, 2026	49.63	49.64	49.45	49.60	49.45	0.03%	7,928
Jun 25, 2026	49.76	49.76	49.54	49.58	49.44	0.15%	20,407
Jun 24, 2026	49.61	49.73	49.60	49.65	49.36	0.12%	18,008
Jun 23, 2026	49.67	49.67	49.59	49.59	49.30	-0.12%	40,559
Jun 22, 2026	50.09	50.09	49.62	49.65	49.36	0.05%	25,006
Jun 18, 2026	49.72	49.72	49.56	49.63	49.34	0.14%	9,505
Jun 17, 2026	49.63	49.63	49.49	49.56	49.27	-	24,540
Jun 16, 2026	49.59	49.61	49.54	49.56	49.27	0.11%	4,127
Jun 15, 2026	49.57	49.59	49.48	49.51	49.22	0.04%	11,489
Jun 12, 2026	49.51	49.55	49.42	49.49	49.20	-0.03%	22,560
Jun 11, 2026	49.52	49.57	49.37	49.50	49.22	0.11%	14,519
Jun 10, 2026	49.55	49.55	49.40	49.45	49.16	-0.13%	7,069
Jun 9, 2026	49.44	49.58	49.44	49.51	49.23	0.02%	12,123
Jun 8, 2026	49.51	49.54	49.47	49.50	49.21	0.05%	5,542
Jun 5, 2026	49.43	49.54	49.43	49.48	49.19	-0.04%	12,259
Jun 4, 2026	49.44	49.59	49.44	49.50	49.21	-0.06%	10,057
Jun 3, 2026	49.58	49.58	49.51	49.52	49.24	0.03%	12,649
Jun 2, 2026	49.45	49.56	49.45	49.51	49.22	0.18%	16,833
Jun 1, 2026	49.34	49.44	49.33	49.42	49.13	0.03%	17,839
May 29, 2026	49.40	49.43	49.33	49.40	49.12	0.22%	6,236
May 28, 2026	49.30	49.36	49.20	49.30	49.01	0.11%	11,149
May 27, 2026	49.20	49.28	49.13	49.24	48.96	0.23%	12,821
May 26, 2026	49.10	49.16	49.06	49.13	48.84	0.46%	20,911
May 22, 2026	48.91	48.96	48.87	48.90	48.62	0.09%	32,405
May 21, 2026	48.87	48.91	48.80	48.86	48.57	-0.07%	33,196
May 20, 2026	49.02	49.09	48.89	49.03	48.60	0.20%	132,622
May 19, 2026	48.99	48.99	48.88	48.93	48.51	-0.34%	24,994
May 18, 2026	49.15	49.15	49.08	49.10	48.67	0.05%	12,478
May 15, 2026	49.25	49.25	49.02	49.08	48.65	-0.49%	34,172
May 14, 2026	49.37	49.37	49.29	49.32	48.89	0.06%	20,519
May 13, 2026	49.36	49.36	49.27	49.29	48.86	-0.14%	42,576
May 12, 2026	49.43	49.43	49.31	49.36	48.93	-0.18%	14,102
May 11, 2026	49.38	49.49	49.36	49.44	49.01	-0.01%	9,152
May 8, 2026	49.58	49.58	49.41	49.45	49.02	-0.06%	8,470
May 7, 2026	49.44	49.50	49.41	49.48	49.05	0.16%	27,009