Skip to main content
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.22
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
49.22
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.1549.2849.1549.2249.22-8,536
Dec 4, 202549.1449.2949.1449.2249.22-0.05%13,656
Dec 3, 202549.1949.3249.1649.2549.25-12,709
Dec 2, 202549.3549.3549.2549.2549.25-0.06%22,414
Dec 1, 202549.3449.3549.2049.2849.28-0.18%7,214
Nov 28, 202549.4149.4449.2849.3749.370.02%3,325
Nov 26, 202549.2049.4349.2049.3649.360.13%13,630
Nov 25, 202549.3649.3849.2449.2949.29-0.07%37,082
Nov 24, 202549.3549.3649.2049.3349.33-0.03%15,047
Nov 21, 202549.3549.3849.2449.3449.34-0.26%13,755
Nov 20, 202549.4849.5049.3949.4749.330.05%11,385
Nov 19, 202549.3949.5049.3949.4549.31-0.03%18,923
Nov 18, 202549.4249.5049.4249.4649.320.07%12,922
Nov 17, 202549.5049.5049.3549.4349.290.13%22,337
Nov 14, 202549.5149.5149.3249.3649.22-0.07%10,343
Nov 13, 202549.2849.4749.2849.4049.26-0.08%4,170
Nov 12, 202549.4949.5149.3649.4449.30-0.09%13,136
Nov 11, 202549.4449.5149.3049.4849.340.21%3,104
Nov 10, 202549.4349.4449.2749.3849.240.01%11,031
Nov 7, 202549.4049.4049.3049.3749.230.08%5,167
Nov 6, 202549.3549.3749.2749.3349.190.12%6,570
Nov 5, 202549.2949.3549.2149.2749.13-0.16%7,357
Nov 4, 202549.3049.4049.2149.3549.210.19%16,547
Nov 3, 202549.2849.3349.1749.2649.12-0.08%11,728
Oct 31, 202549.3649.3849.2149.3049.16-0.01%10,475
Oct 30, 202549.4049.4049.1549.3049.16-0.12%8,943
Oct 29, 202549.4049.4249.3049.3649.220.01%16,518
Oct 28, 202549.2949.4149.2649.3649.220.02%10,411
Oct 27, 202549.2449.4149.2449.3549.21-0.04%23,621
Oct 24, 202549.3549.4349.2649.3749.230.04%20,603
Oct 23, 202549.3849.3949.3549.3549.210.02%3,637
Oct 22, 202549.3949.4149.2549.3449.200.05%14,935
Oct 21, 202549.3249.3549.1749.3149.17-0.15%30,715
Oct 20, 202549.3749.4449.3649.3949.110.18%4,262
Oct 17, 202549.3749.3749.3049.3049.030.01%13,272
Oct 16, 202549.2949.3849.2049.2949.020.21%13,374
Oct 15, 202549.2149.2649.0749.1948.920.04%8,632
Oct 14, 202549.1649.2349.0649.1748.900.10%9,137
Oct 13, 202549.3349.3349.0449.1248.850.18%21,661
Oct 10, 202549.0249.0848.9449.0348.760.20%7,231
Oct 9, 202548.9748.9848.8548.9348.66-0.05%12,235
Oct 8, 202548.9949.0048.9048.9548.680.07%13,137
Oct 7, 202548.8348.9448.8248.9248.650.16%12,553
Oct 6, 202548.8948.8948.7548.8448.57-0.02%12,622
Oct 3, 202548.8648.9148.7848.8548.580.17%58,550
Oct 2, 202548.8148.8148.6548.7648.49-0.20%10,756
Oct 1, 202548.7748.8848.7548.8648.590.18%49,015
Sep 30, 202548.7548.8348.7148.7748.50-0.05%17,110
Sep 29, 202548.6048.8648.6048.8048.530.26%24,305
Sep 26, 202548.6248.7348.6248.6748.400.23%15,158
Sep 25, 202548.7648.7648.5448.5648.29-0.56%36,925
Sep 24, 202548.9348.9348.7948.8448.43-0.10%7,234
Sep 23, 202548.9448.9848.8248.8948.48-0.09%16,053
Sep 22, 202549.0349.0348.8948.9348.530.04%14,721
Sep 19, 202548.9048.9748.8648.9148.51-0.04%4,906
Sep 18, 202549.0149.0148.8748.9348.53-0.12%32,529
Sep 17, 202548.9849.0348.9348.9948.590.19%16,062
Sep 16, 202548.9248.9548.8448.9048.490.03%7,503
Sep 15, 202548.8748.9948.7748.8848.480.19%51,852
Sep 12, 202548.8248.8348.7348.7948.38-0.07%26,851
Sep 11, 202548.7348.8348.7348.8248.420.36%200,178
Sep 10, 202548.4348.7048.4048.6548.240.39%18,408
Sep 9, 202548.4948.5248.3948.4648.060.02%39,445
Sep 8, 202548.3448.4848.2948.4548.050.56%19,588
Sep 5, 202548.0648.2348.0648.1847.780.47%15,456
Sep 4, 202547.8947.9547.8247.9547.560.37%46,569
Sep 3, 202547.7647.8447.7247.7847.380.15%16,313
Sep 2, 202547.8147.8147.6547.7147.31-0.13%33,884
Aug 29, 202547.7947.8347.7047.7747.370.04%37,781
Aug 28, 202547.7247.8447.6747.7547.350.10%24,008
Aug 27, 202547.7547.7547.6047.7047.30-39,058
Aug 26, 202547.6347.7547.6347.7047.30-0.01%17,387
Aug 25, 202547.7547.7647.6447.7047.31-0.09%29,639
Aug 22, 202547.6847.8047.6647.7547.350.33%18,889
Aug 21, 202547.5847.6847.5547.5947.20-0.35%24,742
Aug 20, 202547.7347.8047.7047.7647.23-0.05%12,405
Aug 19, 202547.7247.8447.6647.7847.26-36,759
Aug 18, 202547.8847.8847.7247.7847.26-0.05%30,947
Aug 15, 202547.7747.8847.7547.8147.28-0.05%18,706
Aug 14, 202547.8947.8947.7847.8347.300.02%11,629
Aug 13, 202547.7747.8747.7747.8247.29-0.01%11,151
Aug 12, 202547.8047.8747.7547.8347.30-0.01%30,726
Aug 11, 202547.8347.8847.7547.8347.300.05%9,846
Aug 8, 202547.8247.8547.7347.8147.280.13%18,121
Aug 7, 202547.7247.8647.6947.7547.22-0.08%14,259
Aug 6, 202547.7747.8547.7247.7947.26-0.07%10,341
Aug 5, 202547.8147.8947.7847.8247.290.13%10,109
Aug 4, 202547.7147.8347.7047.7647.240.02%10,653
Aug 1, 202547.6347.8547.6347.7547.230.39%23,426
Jul 31, 202547.5447.6447.5247.5747.040.11%11,492
Jul 30, 202547.5847.6447.4347.5146.99-0.06%23,107
Jul 29, 202547.4347.6147.4347.5447.020.22%76,304
Jul 28, 202547.4847.5547.4247.4446.92-0.08%11,548
Jul 25, 202547.4547.5247.4547.4846.960.05%10,376
Jul 24, 202547.4047.4947.4047.4646.930.03%9,510
Jul 23, 202547.3547.4947.3547.4446.92-0.01%10,615
Jul 22, 202547.5347.5347.3947.4546.93-0.31%6,032
Jul 21, 202547.4647.6347.4647.6046.940.23%26,414
Jul 18, 202547.4947.5747.4247.4946.83-0.23%11,997
Jul 17, 202547.6647.6747.5447.6046.94-0.16%1,804,177