First Trust California Municipal High Income ETF (FCAL)

NASDAQ: FCAL · Real-Time Price · USD

47.34

-0.05 (-0.11%)

At close: Sep 18, 2026, 4:00 PM EDT

47.31

-0.04 (-0.07%)

After-hours: Sep 18, 2026, 4:15 PM EDT

FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.40	47.40	47.24	47.31	47.31	-0.18%	41,521
Sep 17, 2026	47.44	47.47	47.36	47.39	47.39	0.21%	7,583
Sep 16, 2026	47.31	47.40	47.23	47.29	47.29	-	26,649
Sep 15, 2026	47.40	47.44	47.23	47.29	47.29	-0.46%	21,303
Sep 14, 2026	47.52	47.54	47.40	47.51	47.51	0.06%	28,471
Sep 11, 2026	47.39	47.62	47.39	47.48	47.48	0.30%	17,395
Sep 10, 2026	47.63	47.63	47.31	47.34	47.34	-0.74%	41,136
Sep 9, 2026	47.84	47.94	47.63	47.69	47.69	-0.38%	35,248
Sep 8, 2026	47.95	48.04	47.84	47.87	47.87	-0.22%	34,408
Sep 4, 2026	47.98	48.02	47.90	47.97	47.97	-	22,842
Sep 3, 2026	48.07	48.09	47.93	47.97	47.97	-0.27%	26,236
Sep 2, 2026	48.09	48.10	47.96	48.10	48.10	0.15%	46,801
Sep 1, 2026	48.13	48.16	47.99	48.03	48.03	-0.44%	47,683
Aug 31, 2026	48.34	48.34	48.23	48.24	48.24	-0.26%	18,363
Aug 28, 2026	48.40	48.46	48.32	48.37	48.37	-0.06%	16,537
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