FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	49.43	49.43	49.38	49.38	-	-0.14%	1,763
May 11, 2026	49.38	49.49	49.36	49.44	49.44	-0.01%	9,152
May 8, 2026	49.58	49.58	49.41	49.45	49.45	-0.06%	8,470
May 7, 2026	49.44	49.50	49.41	49.48	49.48	0.16%	27,009
May 6, 2026	49.42	49.45	49.34	49.40	49.40	0.22%	21,548
May 5, 2026	49.34	49.36	49.25	49.29	49.29	0.01%	38,905
May 4, 2026	49.38	49.38	49.25	49.29	49.29	-0.14%	12,152
May 1, 2026	49.33	49.39	49.31	49.36	49.36	0.04%	26,944
Apr 30, 2026	49.43	49.43	49.29	49.34	49.34	0.08%	27,525
Apr 29, 2026	49.43	49.43	49.22	49.30	49.30	-0.11%	46,169
Apr 28, 2026	49.41	49.43	49.27	49.35	49.35	-0.13%	7,758
Apr 27, 2026	49.52	49.52	49.34	49.41	49.41	0.05%	16,051
Apr 24, 2026	49.48	49.48	49.39	49.39	49.39	0.01%	9,725
Apr 23, 2026	49.52	49.52	49.31	49.38	49.38	-0.10%	25,316
Apr 22, 2026	49.46	49.49	49.40	49.43	49.43	0.06%	14,340
Apr 21, 2026	49.41	49.46	49.35	49.40	49.40	-0.28%	18,688
Apr 20, 2026	49.51	49.60	49.50	49.54	49.40	-0.06%	27,701
Apr 17, 2026	49.42	49.57	49.42	49.57	49.43	0.38%	25,317
Apr 16, 2026	49.37	49.44	49.32	49.38	49.24	0.03%	6,033
Apr 15, 2026	49.51	49.51	49.30	49.37	49.23	-0.15%	24,180
Apr 14, 2026	49.38	49.48	49.34	49.44	49.30	-	13,403
Apr 13, 2026	49.50	49.50	49.35	49.44	49.30	0.11%	19,656
Apr 10, 2026	49.52	49.52	49.31	49.39	49.24	0.04%	11,286
Apr 9, 2026	49.46	49.46	49.29	49.37	49.22	0.03%	17,311
Apr 8, 2026	49.51	49.51	49.28	49.35	49.21	0.48%	117,718
Apr 7, 2026	49.12	49.17	49.05	49.12	48.97	0.04%	19,263
Apr 6, 2026	49.08	49.14	49.05	49.10	48.95	0.01%	17,417
Apr 2, 2026	49.15	49.15	49.05	49.09	48.95	0.13%	4,147
Apr 1, 2026	49.05	49.18	48.95	49.03	48.88	0.28%	35,822
Mar 31, 2026	48.76	48.96	48.76	48.89	48.75	0.27%	11,660
Mar 30, 2026	48.71	48.84	48.68	48.76	48.62	0.24%	12,058
Mar 27, 2026	48.63	48.66	48.55	48.65	48.51	-0.22%	17,366
Mar 26, 2026	48.74	48.81	48.63	48.75	48.61	-0.27%	17,859
Mar 25, 2026	48.91	48.95	48.80	48.88	48.60	0.09%	24,658
Mar 24, 2026	49.07	49.07	48.78	48.84	48.55	-0.56%	16,935
Mar 23, 2026	49.12	49.17	49.03	49.11	48.83	0.08%	7,508
Mar 20, 2026	49.40	49.40	49.03	49.07	48.79	-0.78%	17,379
Mar 19, 2026	49.51	49.60	49.26	49.46	49.18	-0.10%	58,372
Mar 18, 2026	49.49	49.56	49.47	49.51	49.23	0.02%	10,821
Mar 17, 2026	49.53	49.54	49.45	49.50	49.22	0.10%	20,995
Mar 16, 2026	49.52	49.52	49.37	49.45	49.17	-0.06%	5,332
Mar 13, 2026	49.23	49.48	49.23	49.48	49.20	0.55%	16,474
Mar 12, 2026	49.55	49.56	49.13	49.21	48.93	-0.70%	117,327
Mar 11, 2026	49.72	49.72	49.55	49.56	49.27	-0.16%	14,551
Mar 10, 2026	49.75	49.75	49.57	49.64	49.35	-0.01%	7,863
Mar 9, 2026	49.68	49.68	49.57	49.64	49.35	-0.10%	9,534
Mar 6, 2026	49.76	49.76	49.64	49.69	49.40	-0.04%	11,011
Mar 5, 2026	49.76	49.77	49.63	49.71	49.42	-0.10%	13,661
Mar 4, 2026	49.75	49.80	49.72	49.76	49.47	0.09%	10,407
Mar 3, 2026	49.88	49.88	49.66	49.72	49.43	-0.51%	15,903