Skip to main content
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.71
-0.05 (-0.10%)
Mar 5, 2026, 4:00 PM EST - Market closed

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.7649.7749.6349.7149.71-0.10%13,661
Mar 4, 202649.7549.8049.7249.7649.760.09%10,407
Mar 3, 202649.8849.8849.6649.7249.72-0.51%15,903
Mar 2, 202650.0950.0949.9649.9749.97-0.21%14,626
Feb 27, 202650.1250.1350.0050.0850.080.08%11,553
Feb 26, 202650.0350.0850.0050.0450.040.09%7,604
Feb 25, 202649.9550.0449.9449.9949.990.04%9,327
Feb 24, 202649.8850.0149.8849.9749.970.10%10,617
Feb 23, 202649.9149.9749.8449.9249.920.06%64,446
Feb 20, 202649.8249.9349.8249.8949.89-0.20%10,175
Feb 19, 202650.0050.0249.9849.9949.850.03%6,708
Feb 18, 202649.9250.0149.8649.9849.83-8,015
Feb 17, 202649.9850.0849.9849.9849.830.01%28,625
Feb 13, 202649.9049.9849.9049.9749.830.17%18,814
Feb 12, 202649.8549.9249.8249.8949.740.23%3,962
Feb 11, 202649.8049.8249.7049.7749.63-0.07%19,451
Feb 10, 202649.8049.8849.7449.8149.660.10%45,892
Feb 9, 202649.7749.8049.7149.7649.610.04%10,148
Feb 6, 202649.7649.7849.7149.7449.59-0.02%22,104
Feb 5, 202649.6749.7649.6749.7549.600.20%18,675
Feb 4, 202649.6149.6749.5349.6549.500.15%13,055
Feb 3, 202649.6049.6149.5549.5749.43-0.10%8,302
Feb 2, 202649.5749.6449.5549.6249.480.14%27,835
Jan 30, 202649.5249.5749.5249.5549.410.15%16,062
Jan 29, 202649.4549.5349.4549.4849.340.06%17,444
Jan 28, 202649.4849.5049.4349.4549.310.06%15,769
Jan 27, 202649.4149.4849.3949.4249.280.04%10,670
Jan 26, 202649.4449.4549.3549.4049.26-0.08%37,072
Jan 23, 202649.4149.4549.3349.4449.300.17%24,292
Jan 22, 202649.3049.4049.3049.3649.22-0.02%20,370
Jan 21, 202649.3749.3849.2649.3749.23-0.33%17,846
Jan 20, 202649.6749.6749.4349.5349.25-0.24%20,638
Jan 16, 202649.5949.7049.5949.6549.370.01%20,148
Jan 15, 202649.6449.6649.5949.6449.360.02%24,779
Jan 14, 202649.5949.6549.5249.6349.350.10%10,562
Jan 13, 202649.6649.6649.5349.5849.300.12%23,918
Jan 12, 202649.6549.6549.5149.5249.24-0.12%7,837
Jan 9, 202649.5549.5849.4649.5849.300.06%16,373
Jan 8, 202649.5749.5749.4449.5549.270.08%7,456
Jan 7, 202649.5649.5649.4049.5149.230.30%6,774
Jan 6, 202649.3949.4149.3249.3649.08-0.03%14,455
Jan 5, 202649.3349.4149.2849.3849.100.09%69,590
Jan 2, 202649.3549.3849.3249.3349.050.05%7,506
Dec 31, 202549.2849.3749.2549.3149.030.10%29,602
Dec 30, 202549.3149.3149.2049.2648.98-23,754
Dec 29, 202549.3049.3249.2249.2648.980.01%27,682
Dec 26, 202549.3049.3049.2049.2648.980.02%29,949
Dec 24, 202549.2749.2949.1949.2548.970.09%19,924
Dec 23, 202549.2749.2949.1649.2148.93-0.03%14,839
Dec 22, 202549.2849.2849.1649.2248.94-33,325
Dec 19, 202549.2749.2849.1649.2248.94-0.01%25,915
Dec 18, 202549.2549.2949.1149.2348.950.15%16,470
Dec 17, 202549.1649.2449.1249.1548.87-0.10%28,062
Dec 16, 202549.0749.2049.0749.2048.920.35%27,189
Dec 15, 202549.1449.2049.0249.0348.75-0.14%78,874
Dec 12, 202549.1849.1848.9749.1048.82-0.35%27,238
Dec 11, 202549.3149.3249.2249.2748.860.12%14,463
Dec 10, 202549.1949.3049.0949.2148.800.06%80,531
Dec 9, 202549.2549.2749.1249.1848.77-0.03%7,580
Dec 8, 202549.1549.2549.1549.2048.78-0.05%11,709
Dec 5, 202549.1549.2849.1549.2248.81-8,536
Dec 4, 202549.1449.2949.1449.2248.81-0.05%13,656
Dec 3, 202549.1949.3249.1649.2548.83-12,709
Dec 2, 202549.3549.3549.2549.2548.83-0.06%22,414
Dec 1, 202549.3449.3549.2049.2848.86-0.18%7,214
Nov 28, 202549.4149.4449.2849.3748.950.02%3,325
Nov 26, 202549.2049.4349.2049.3648.940.13%13,630
Nov 25, 202549.3649.3849.2449.2948.88-0.07%37,082
Nov 24, 202549.3549.3649.2049.3348.91-0.03%15,047
Nov 21, 202549.3549.3849.2449.3448.93-0.26%13,755
Nov 20, 202549.4849.5049.3949.4748.920.05%11,385
Nov 19, 202549.3949.5049.3949.4548.90-0.03%18,923
Nov 18, 202549.4249.5049.4249.4648.910.07%12,922
Nov 17, 202549.5049.5049.3549.4348.880.13%22,337
Nov 14, 202549.5149.5149.3249.3648.81-0.07%10,343
Nov 13, 202549.2849.4749.2849.4048.85-0.08%4,170
Nov 12, 202549.4949.5149.3649.4448.89-0.09%13,136
Nov 11, 202549.4449.5149.3049.4848.930.21%3,104
Nov 10, 202549.4349.4449.2749.3848.830.01%11,031
Nov 7, 202549.4049.4049.3049.3748.820.08%5,167
Nov 6, 202549.3549.3749.2749.3348.780.12%6,570
Nov 5, 202549.2949.3549.2149.2748.72-0.16%7,357
Nov 4, 202549.3049.4049.2149.3548.800.19%16,547
Nov 3, 202549.2849.3349.1749.2648.71-0.08%11,728
Oct 31, 202549.3649.3849.2149.3048.75-0.01%10,475
Oct 30, 202549.4049.4049.1549.3048.75-0.12%8,943
Oct 29, 202549.4049.4249.3049.3648.810.01%16,518
Oct 28, 202549.2949.4149.2649.3648.810.02%10,411
Oct 27, 202549.2449.4149.2449.3548.80-0.04%23,621
Oct 24, 202549.3549.4349.2649.3748.820.04%20,603
Oct 23, 202549.3849.3949.3549.3548.800.02%3,637
Oct 22, 202549.3949.4149.2549.3448.790.05%14,935
Oct 21, 202549.3249.3549.1749.3148.76-0.15%30,715
Oct 20, 202549.3749.4449.3649.3948.700.18%4,262
Oct 17, 202549.3749.3749.3049.3048.610.01%13,272
Oct 16, 202549.2949.3849.2049.2948.610.21%13,374
Oct 15, 202549.2149.2649.0749.1948.510.04%8,632
Oct 14, 202549.1649.2349.0649.1748.490.10%9,137
Oct 13, 202549.3349.3349.0449.1248.440.18%21,661
Oct 10, 202549.0249.0848.9449.0348.350.20%7,231