FCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.58	49.58	49.51	49.53	-	0.04%	10,550
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