FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	49.37	49.41	49.35	49.32	-	-0.10%	6,030
Apr 15, 2026	49.51	49.51	49.30	49.37	49.37	-0.15%	24,180
Apr 14, 2026	49.38	49.48	49.34	49.44	49.44	-	13,403
Apr 13, 2026	49.50	49.50	49.35	49.44	49.44	0.11%	19,656
Apr 10, 2026	49.52	49.52	49.31	49.39	49.39	0.04%	11,286
Apr 9, 2026	49.46	49.46	49.29	49.37	49.37	0.03%	17,311
Apr 8, 2026	49.51	49.51	49.28	49.35	49.35	0.48%	117,718
Apr 7, 2026	49.12	49.17	49.05	49.12	49.12	0.04%	19,263
Apr 6, 2026	49.08	49.14	49.05	49.10	49.10	0.01%	17,417
Apr 2, 2026	49.15	49.15	49.05	49.09	49.09	0.13%	4,147
Apr 1, 2026	49.05	49.18	48.95	49.03	49.03	0.28%	35,822
Mar 31, 2026	48.76	48.96	48.76	48.89	48.89	0.27%	11,660
Mar 30, 2026	48.71	48.84	48.68	48.76	48.76	0.24%	12,058
Mar 27, 2026	48.63	48.66	48.55	48.65	48.65	-0.22%	17,366
Mar 26, 2026	48.74	48.81	48.63	48.75	48.75	-0.27%	17,859
Mar 25, 2026	48.91	48.95	48.80	48.88	48.74	0.09%	24,658
Mar 24, 2026	49.07	49.07	48.78	48.84	48.69	-0.56%	16,935
Mar 23, 2026	49.12	49.17	49.03	49.11	48.97	0.08%	7,508
Mar 20, 2026	49.40	49.40	49.03	49.07	48.93	-0.78%	17,379
Mar 19, 2026	49.51	49.60	49.26	49.46	49.32	-0.10%	58,372
Mar 18, 2026	49.49	49.56	49.47	49.51	49.37	0.02%	10,821
Mar 17, 2026	49.53	49.54	49.45	49.50	49.36	0.10%	20,995
Mar 16, 2026	49.52	49.52	49.37	49.45	49.31	-0.06%	5,332
Mar 13, 2026	49.23	49.48	49.23	49.48	49.34	0.55%	16,474
Mar 12, 2026	49.55	49.56	49.13	49.21	49.07	-0.70%	117,327
Mar 11, 2026	49.72	49.72	49.55	49.56	49.41	-0.16%	14,551
Mar 10, 2026	49.75	49.75	49.57	49.64	49.49	-0.01%	7,863
Mar 9, 2026	49.68	49.68	49.57	49.64	49.50	-0.10%	9,534
Mar 6, 2026	49.76	49.76	49.64	49.69	49.55	-0.04%	11,011
Mar 5, 2026	49.76	49.77	49.63	49.71	49.57	-0.10%	13,661
Mar 4, 2026	49.75	49.80	49.72	49.76	49.62	0.09%	10,407
Mar 3, 2026	49.88	49.88	49.66	49.72	49.57	-0.51%	15,903
Mar 2, 2026	50.09	50.09	49.96	49.97	49.83	-0.21%	14,626
Feb 27, 2026	50.12	50.13	50.00	50.08	49.93	0.08%	11,553
Feb 26, 2026	50.03	50.08	50.00	50.04	49.89	0.09%	7,604
Feb 25, 2026	49.95	50.04	49.94	49.99	49.85	0.04%	9,327
Feb 24, 2026	49.88	50.01	49.88	49.97	49.83	0.10%	10,617
Feb 23, 2026	49.91	49.97	49.84	49.92	49.78	0.06%	64,446
Feb 20, 2026	49.82	49.93	49.82	49.89	49.75	-0.20%	10,175
Feb 19, 2026	50.00	50.02	49.98	49.99	49.71	0.03%	6,708
Feb 18, 2026	49.92	50.01	49.86	49.98	49.69	-	8,015
Feb 17, 2026	49.98	50.08	49.98	49.98	49.69	0.01%	28,625
Feb 13, 2026	49.90	49.98	49.90	49.97	49.69	0.17%	18,814
Feb 12, 2026	49.85	49.92	49.82	49.89	49.60	0.23%	3,962
Feb 11, 2026	49.80	49.82	49.70	49.77	49.49	-0.07%	19,451
Feb 10, 2026	49.80	49.88	49.74	49.81	49.52	0.10%	45,892
Feb 9, 2026	49.77	49.80	49.71	49.76	49.47	0.04%	10,148
Feb 6, 2026	49.76	49.78	49.71	49.74	49.45	-0.02%	22,104
Feb 5, 2026	49.67	49.76	49.67	49.75	49.46	0.20%	18,675
Feb 4, 2026	49.61	49.67	49.53	49.65	49.36	0.15%	13,055