FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	46.82	46.87	46.82	46.87	46.87	-0.03%	4,400
Oct 15, 2026	46.88	46.96	46.83	46.89	46.89	0.68%	24,782
Oct 14, 2026	46.42	46.57	46.39	46.57	46.57	0.01%	23,835
Oct 13, 2026	46.47	46.65	46.46	46.56	46.56	0.56%	44,399
Oct 12, 2026	46.36	46.36	46.23	46.30	46.30	0.01%	31,864
Oct 9, 2026	46.30	46.37	46.23	46.30	46.30	0.56%	56,553
Oct 8, 2026	45.95	46.17	45.92	46.04	46.04	0.03%	94,939
Oct 7, 2026	46.20	46.20	45.91	46.03	46.03	-0.70%	55,038
Oct 6, 2026	46.28	46.43	46.28	46.36	46.36	0.01%	40,904
Oct 5, 2026	46.59	46.59	46.15	46.35	46.35	-0.22%	29,180
Oct 2, 2026	46.65	46.76	46.31	46.45	46.45	-0.03%	36,260
Oct 1, 2026	46.31	46.56	46.31	46.47	46.47	0.50%	73,598
Sep 30, 2026	45.96	46.44	45.96	46.24	46.24	0.73%	50,631
Sep 29, 2026	46.03	46.11	45.78	45.90	45.90	-0.26%	88,669
Sep 28, 2026	46.36	46.36	46.00	46.02	46.02	-0.83%	46,806
Sep 25, 2026	46.56	46.56	46.32	46.41	46.41	-0.35%	47,424
Sep 24, 2026	46.83	46.83	46.52	46.57	46.57	-0.42%	43,175
Sep 23, 2026	47.33	47.33	46.82	46.91	46.76	-0.81%	60,476
Sep 22, 2026	47.27	47.33	47.24	47.29	47.14	-0.05%	41,481
Sep 21, 2026	47.39	47.39	47.26	47.31	47.17	0.02%	27,056
Sep 18, 2026	47.40	47.40	47.24	47.31	47.16	-0.18%	41,521
Sep 17, 2026	47.44	47.47	47.36	47.39	47.24	0.21%	7,583
Sep 16, 2026	47.31	47.40	47.23	47.29	47.15	-	26,649
Sep 15, 2026	47.40	47.44	47.23	47.29	47.14	-0.46%	21,303
Sep 14, 2026	47.52	47.54	47.40	47.51	47.36	0.06%	28,471
Sep 11, 2026	47.39	47.62	47.39	47.48	47.33	0.30%	17,395
Sep 10, 2026	47.63	47.63	47.31	47.34	47.19	-0.74%	41,136
Sep 9, 2026	47.84	47.94	47.63	47.69	47.54	-0.38%	35,248
Sep 8, 2026	47.95	48.04	47.84	47.87	47.72	-0.22%	34,408
Sep 4, 2026	47.98	48.02	47.90	47.97	47.83	-	22,842
Sep 3, 2026	48.07	48.09	47.93	47.97	47.82	-0.27%	26,236
Sep 2, 2026	48.09	48.10	47.96	48.10	47.95	0.15%	46,801
Sep 1, 2026	48.13	48.16	47.99	48.03	47.88	-0.44%	47,683
Aug 31, 2026	48.34	48.34	48.23	48.24	48.09	-0.26%	18,363
Aug 28, 2026	48.40	48.46	48.32	48.37	48.22	-0.06%	16,537
Aug 27, 2026	48.51	48.51	48.36	48.40	48.25	-0.14%	19,528
Aug 26, 2026	48.45	48.50	48.43	48.47	48.32	-0.07%	14,031
Aug 25, 2026	48.52	48.53	48.44	48.50	48.35	0.01%	16,442
Aug 24, 2026	48.55	48.56	48.45	48.49	48.34	-0.10%	41,837
Aug 21, 2026	48.59	48.59	48.42	48.54	48.39	0.03%	43,935
Aug 20, 2026	48.74	48.80	48.64	48.67	48.38	-0.14%	9,584
Aug 19, 2026	48.67	48.80	48.67	48.74	48.45	0.27%	11,620
Aug 18, 2026	48.73	48.75	48.59	48.61	48.32	-0.36%	10,136
Aug 17, 2026	48.95	48.95	48.79	48.79	48.49	-0.20%	13,413
Aug 14, 2026	49.06	49.06	48.87	48.89	48.59	-0.24%	4,160
Aug 13, 2026	49.06	49.06	48.95	49.00	48.71	0.08%	22,898
Aug 12, 2026	48.98	49.01	48.94	48.97	48.67	0.10%	5,027
Aug 11, 2026	48.98	48.98	48.85	48.92	48.62	-0.01%	14,370
Aug 10, 2026	49.08	49.08	48.85	48.92	48.62	0.02%	10,131
Aug 7, 2026	48.95	48.97	48.84	48.91	48.61	0.24%	10,016