Skip to main content
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
47.85
-0.07 (-0.15%)
Jun 27, 2025, 4:00 PM - Market closed

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202547.8147.9647.8147.8547.85-0.15%58,494
Jun 26, 202547.9548.0247.8647.9247.92-0.29%14,507
Jun 25, 202548.0648.0648.0348.0647.930.11%6,311
Jun 24, 202548.0248.0647.9548.0147.870.05%9,618
Jun 23, 202548.0448.0947.9647.9847.85-0.12%53,002
Jun 20, 202547.8948.0547.8948.0447.910.27%19,164
Jun 18, 202547.9748.0547.9147.9147.78-0.15%11,519
Jun 17, 202547.9648.0447.9147.9847.850.17%46,177
Jun 16, 202548.0448.0447.8247.9047.77-0.11%21,637
Jun 13, 202547.9848.0147.9047.9647.82-0.04%8,075
Jun 12, 202547.8648.0447.8647.9847.840.26%6,075
Jun 11, 202547.7847.9247.7847.8547.720.01%53,204
Jun 10, 202547.9247.9247.7847.8547.710.01%6,461
Jun 9, 202547.9947.9947.8447.8447.710.04%13,963
Jun 6, 202547.9247.9247.7747.8247.69-0.17%23,610
Jun 5, 202547.9747.9747.8547.9047.77-0.15%16,797
Jun 4, 202547.9648.1047.7947.9747.840.29%27,581
Jun 3, 202547.7647.8347.6947.8347.70-0.02%12,822
Jun 2, 202547.9547.9747.8047.8447.71-0.23%29,167
May 30, 202547.9647.9747.8647.9547.820.04%16,450
May 29, 202547.8748.0647.8647.9347.80-0.02%16,680
May 28, 202547.9947.9947.8247.9447.81-0.04%18,336
May 27, 202547.9947.9947.7847.9647.830.31%23,719
May 23, 202547.7447.8947.7447.8147.680.23%18,764
May 22, 202547.6947.8047.6747.7047.57-0.36%10,943
May 21, 202548.0148.0347.7847.8747.74-0.56%15,412
May 20, 202548.0348.1748.0248.1447.88-0.12%25,382
May 19, 202547.9848.2447.9548.2047.940.19%23,306
May 16, 202548.1648.2648.0548.1147.85-0.19%28,274
May 15, 202548.0748.2147.9948.2047.940.26%47,578
May 14, 202548.2848.2847.9448.0847.81-0.28%18,339
May 13, 202548.1448.2148.0648.2147.950.12%22,745
May 12, 202548.1248.1548.0648.1547.89-0.08%14,482
May 9, 202548.2348.2348.1048.1947.930.02%43,110
May 8, 202548.2048.2148.1148.1847.920.12%15,410
May 7, 202548.0948.2448.0048.1247.86-0.04%54,545
May 6, 202548.1948.1948.0248.1447.880.15%37,490
May 5, 202548.1248.1248.0148.0747.81-0.12%13,466
May 2, 202548.0848.1548.0048.1347.87-0.08%14,596
May 1, 202548.2548.3048.0748.1747.91-0.23%19,731
Apr 30, 202548.0948.4147.8048.2848.020.29%12,354
Apr 29, 202548.2448.3647.8048.1447.880.19%249,967
Apr 28, 202548.1848.3047.8048.0547.79-0.33%28,555
Apr 25, 202548.2148.3247.8048.2147.950.15%12,451
Apr 24, 202548.0948.2247.3348.1447.880.94%23,899
Apr 23, 202548.0248.2047.3847.6947.430.42%34,415
Apr 22, 202547.9247.9647.2347.4947.23-0.65%42,061
Apr 21, 202548.2648.3147.4447.8047.41-0.58%10,894
Apr 17, 202547.6848.5847.6048.0847.680.06%12,553
Apr 16, 202547.8248.5547.5148.0547.650.52%11,370