First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.52
+0.02 (0.03%)
At close: Jun 3, 2026, 4:00 PM EDT
49.52
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:15 PM EDT
FCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 49.58 | 49.58 | 49.51 | 49.56 | 49.56 | 0.11% | 12,649 |
| Jun 2, 2026 | 49.45 | 49.56 | 49.45 | 49.51 | 49.51 | 0.18% | 16,833 |
| Jun 1, 2026 | 49.34 | 49.44 | 49.33 | 49.42 | 49.42 | 0.03% | 17,839 |
| May 29, 2026 | 49.40 | 49.43 | 49.33 | 49.40 | 49.40 | 0.22% | 6,236 |
| May 28, 2026 | 49.30 | 49.36 | 49.20 | 49.30 | 49.29 | 0.11% | 11,149 |
| May 27, 2026 | 49.20 | 49.28 | 49.13 | 49.24 | 49.24 | 0.23% | 12,821 |
| May 26, 2026 | 49.10 | 49.16 | 49.06 | 49.13 | 49.13 | 0.46% | 20,911 |
| May 22, 2026 | 48.91 | 48.96 | 48.87 | 48.90 | 48.90 | 0.09% | 32,405 |
| May 21, 2026 | 48.87 | 48.91 | 48.80 | 48.86 | 48.86 | -0.07% | 33,196 |
| May 20, 2026 | 49.02 | 49.09 | 48.89 | 49.03 | 48.89 | 0.20% | 132,622 |
| May 19, 2026 | 48.99 | 48.99 | 48.88 | 48.93 | 48.79 | -0.34% | 24,994 |
| May 18, 2026 | 49.15 | 49.15 | 49.08 | 49.10 | 48.96 | 0.05% | 12,478 |
| May 15, 2026 | 49.25 | 49.25 | 49.02 | 49.08 | 48.93 | -0.49% | 34,172 |
| May 14, 2026 | 49.37 | 49.37 | 49.29 | 49.32 | 49.17 | 0.06% | 20,519 |
| May 13, 2026 | 49.36 | 49.36 | 49.27 | 49.29 | 49.14 | -0.14% | 42,576 |
| May 12, 2026 | 49.43 | 49.43 | 49.31 | 49.36 | 49.21 | -0.18% | 14,102 |
| May 11, 2026 | 49.38 | 49.49 | 49.36 | 49.44 | 49.30 | -0.01% | 9,152 |
| May 8, 2026 | 49.58 | 49.58 | 49.41 | 49.45 | 49.31 | -0.06% | 8,470 |
| May 7, 2026 | 49.44 | 49.50 | 49.41 | 49.48 | 49.34 | 0.16% | 27,009 |
| May 6, 2026 | 49.42 | 49.45 | 49.34 | 49.40 | 49.26 | 0.22% | 21,548 |
| May 5, 2026 | 49.34 | 49.36 | 49.25 | 49.29 | 49.15 | 0.01% | 38,905 |
| May 4, 2026 | 49.38 | 49.38 | 49.25 | 49.29 | 49.14 | -0.14% | 12,152 |
| May 1, 2026 | 49.33 | 49.39 | 49.31 | 49.36 | 49.21 | 0.04% | 26,944 |
| Apr 30, 2026 | 49.43 | 49.43 | 49.29 | 49.34 | 49.19 | 0.08% | 27,525 |
| Apr 29, 2026 | 49.43 | 49.43 | 49.22 | 49.30 | 49.15 | -0.11% | 46,169 |
| Apr 28, 2026 | 49.41 | 49.43 | 49.27 | 49.35 | 49.20 | -0.13% | 7,758 |
| Apr 27, 2026 | 49.52 | 49.52 | 49.34 | 49.41 | 49.27 | 0.05% | 16,051 |
| Apr 24, 2026 | 49.48 | 49.48 | 49.39 | 49.39 | 49.24 | 0.01% | 9,725 |
| Apr 23, 2026 | 49.52 | 49.52 | 49.31 | 49.38 | 49.24 | -0.10% | 25,316 |
| Apr 22, 2026 | 49.46 | 49.49 | 49.40 | 49.43 | 49.28 | 0.06% | 14,340 |
| Apr 21, 2026 | 49.41 | 49.46 | 49.35 | 49.40 | 49.26 | - | 18,688 |
| Apr 20, 2026 | 49.51 | 49.60 | 49.50 | 49.54 | 49.25 | -0.06% | 27,701 |
| Apr 17, 2026 | 49.42 | 49.57 | 49.42 | 49.57 | 49.28 | 0.38% | 25,317 |
| Apr 16, 2026 | 49.37 | 49.44 | 49.32 | 49.38 | 49.10 | 0.03% | 6,033 |
| Apr 15, 2026 | 49.51 | 49.51 | 49.30 | 49.37 | 49.08 | -0.15% | 24,180 |
| Apr 14, 2026 | 49.38 | 49.48 | 49.34 | 49.44 | 49.15 | - | 13,403 |
| Apr 13, 2026 | 49.50 | 49.50 | 49.35 | 49.44 | 49.15 | 0.11% | 19,656 |
| Apr 10, 2026 | 49.52 | 49.52 | 49.31 | 49.39 | 49.10 | 0.04% | 11,286 |
| Apr 9, 2026 | 49.46 | 49.46 | 49.29 | 49.37 | 49.08 | 0.03% | 17,311 |
| Apr 8, 2026 | 49.51 | 49.51 | 49.28 | 49.35 | 49.07 | 0.48% | 117,718 |
| Apr 7, 2026 | 49.12 | 49.17 | 49.05 | 49.12 | 48.83 | 0.04% | 19,263 |
| Apr 6, 2026 | 49.08 | 49.14 | 49.05 | 49.10 | 48.81 | 0.01% | 17,417 |
| Apr 2, 2026 | 49.15 | 49.15 | 49.05 | 49.09 | 48.81 | 0.13% | 4,147 |
| Apr 1, 2026 | 49.05 | 49.18 | 48.95 | 49.03 | 48.74 | 0.28% | 35,822 |
| Mar 31, 2026 | 48.76 | 48.96 | 48.76 | 48.89 | 48.61 | 0.27% | 11,660 |
| Mar 30, 2026 | 48.71 | 48.84 | 48.68 | 48.76 | 48.48 | 0.24% | 12,058 |
| Mar 27, 2026 | 48.63 | 48.66 | 48.55 | 48.65 | 48.36 | -0.22% | 17,366 |
| Mar 26, 2026 | 48.74 | 48.81 | 48.63 | 48.75 | 48.47 | 0.02% | 17,859 |
| Mar 25, 2026 | 48.91 | 48.95 | 48.80 | 48.88 | 48.46 | 0.09% | 24,658 |
| Mar 24, 2026 | 49.07 | 49.07 | 48.78 | 48.84 | 48.41 | -0.56% | 16,935 |