Skip to main content
First Trust California Municipal High Income ETF (FCAL)
NASDAQ: FCAL · Real-Time Price · USD
49.35
-0.06 (-0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.4149.4349.2749.4149.41-7,758
Apr 27, 202649.5249.5249.3449.4149.410.05%16,051
Apr 24, 202649.4849.4849.3949.3949.390.01%9,725
Apr 23, 202649.5249.5249.3149.3849.38-0.10%25,316
Apr 22, 202649.4649.4949.4049.4349.430.06%14,340
Apr 21, 202649.4149.4649.3549.4049.40-0.28%18,688
Apr 20, 202649.5149.6049.5049.5449.40-0.06%27,701
Apr 17, 202649.4249.5749.4249.5749.430.38%25,317
Apr 16, 202649.3749.4449.3249.3849.240.03%6,033
Apr 15, 202649.5149.5149.3049.3749.23-0.15%24,180
Apr 14, 202649.3849.4849.3449.4449.30-13,403
Apr 13, 202649.5049.5049.3549.4449.300.11%19,656
Apr 10, 202649.5249.5249.3149.3949.240.04%11,286
Apr 9, 202649.4649.4649.2949.3749.220.03%17,311
Apr 8, 202649.5149.5149.2849.3549.210.48%117,718
Apr 7, 202649.1249.1749.0549.1248.970.04%19,263
Apr 6, 202649.0849.1449.0549.1048.950.01%17,417
Apr 2, 202649.1549.1549.0549.0948.950.13%4,147
Apr 1, 202649.0549.1848.9549.0348.880.28%35,822
Mar 31, 202648.7648.9648.7648.8948.750.27%11,660
Mar 30, 202648.7148.8448.6848.7648.620.24%12,058
Mar 27, 202648.6348.6648.5548.6548.51-0.22%17,366
Mar 26, 202648.7448.8148.6348.7548.61-0.27%17,859
Mar 25, 202648.9148.9548.8048.8848.600.09%24,658
Mar 24, 202649.0749.0748.7848.8448.55-0.56%16,935
Mar 23, 202649.1249.1749.0349.1148.830.08%7,508
Mar 20, 202649.4049.4049.0349.0748.79-0.78%17,379
Mar 19, 202649.5149.6049.2649.4649.18-0.10%58,372
Mar 18, 202649.4949.5649.4749.5149.230.02%10,821
Mar 17, 202649.5349.5449.4549.5049.220.10%20,995
Mar 16, 202649.5249.5249.3749.4549.17-0.06%5,332
Mar 13, 202649.2349.4849.2349.4849.200.55%16,474
Mar 12, 202649.5549.5649.1349.2148.93-0.70%117,327
Mar 11, 202649.7249.7249.5549.5649.27-0.16%14,551
Mar 10, 202649.7549.7549.5749.6449.35-0.01%7,863
Mar 9, 202649.6849.6849.5749.6449.35-0.10%9,534
Mar 6, 202649.7649.7649.6449.6949.40-0.04%11,011
Mar 5, 202649.7649.7749.6349.7149.42-0.10%13,661
Mar 4, 202649.7549.8049.7249.7649.470.09%10,407
Mar 3, 202649.8849.8849.6649.7249.43-0.51%15,903
Mar 2, 202650.0950.0949.9649.9749.68-0.21%14,626
Feb 27, 202650.1250.1350.0050.0849.790.08%11,553
Feb 26, 202650.0350.0850.0050.0449.750.09%7,604
Feb 25, 202649.9550.0449.9449.9949.700.04%9,327
Feb 24, 202649.8850.0149.8849.9749.680.10%10,617
Feb 23, 202649.9149.9749.8449.9249.630.06%64,446
Feb 20, 202649.8249.9349.8249.8949.60-0.20%10,175
Feb 19, 202650.0050.0249.9849.9949.560.03%6,708
Feb 18, 202649.9250.0149.8649.9849.55-8,015
Feb 17, 202649.9850.0849.9849.9849.550.01%28,625
Feb 13, 202649.9049.9849.9049.9749.540.17%18,814
Feb 12, 202649.8549.9249.8249.8949.460.23%3,962
Feb 11, 202649.8049.8249.7049.7749.34-0.07%19,451
Feb 10, 202649.8049.8849.7449.8149.380.10%45,892
Feb 9, 202649.7749.8049.7149.7649.330.04%10,148
Feb 6, 202649.7649.7849.7149.7449.31-0.02%22,104
Feb 5, 202649.6749.7649.6749.7549.320.20%18,675
Feb 4, 202649.6149.6749.5349.6549.220.15%13,055
Feb 3, 202649.6049.6149.5549.5749.15-0.10%8,302
Feb 2, 202649.5749.6449.5549.6249.190.14%27,835
Jan 30, 202649.5249.5749.5249.5549.130.15%16,062
Jan 29, 202649.4549.5349.4549.4849.050.06%17,444
Jan 28, 202649.4849.5049.4349.4549.030.06%15,769
Jan 27, 202649.4149.4849.3949.4249.000.04%10,670
Jan 26, 202649.4449.4549.3549.4048.98-0.08%37,072
Jan 23, 202649.4149.4549.3349.4449.020.17%24,292
Jan 22, 202649.3049.4049.3049.3648.93-0.02%20,370
Jan 21, 202649.3749.3849.2649.3748.94-0.33%17,846
Jan 20, 202649.6749.6749.4349.5348.97-0.24%20,638
Jan 16, 202649.5949.7049.5949.6549.080.01%20,148
Jan 15, 202649.6449.6649.5949.6449.080.02%24,779
Jan 14, 202649.5949.6549.5249.6349.070.10%10,562
Jan 13, 202649.6649.6649.5349.5849.020.12%23,918
Jan 12, 202649.6549.6549.5149.5248.96-0.12%7,837
Jan 9, 202649.5549.5849.4649.5849.020.06%16,373
Jan 8, 202649.5749.5749.4449.5548.990.08%7,456
Jan 7, 202649.5649.5649.4049.5148.950.30%6,774
Jan 6, 202649.3949.4149.3249.3648.80-0.03%14,455
Jan 5, 202649.3349.4149.2849.3848.810.09%69,590
Jan 2, 202649.3549.3849.3249.3348.770.05%7,506
Dec 31, 202549.2849.3749.2549.3148.750.10%29,602
Dec 30, 202549.3149.3149.2049.2648.70-23,754
Dec 29, 202549.3049.3249.2249.2648.700.01%27,682
Dec 26, 202549.3049.3049.2049.2648.700.02%29,949
Dec 24, 202549.2749.2949.1949.2548.690.09%19,924
Dec 23, 202549.2749.2949.1649.2148.65-0.03%14,839
Dec 22, 202549.2849.2849.1649.2248.66-33,325
Dec 19, 202549.2749.2849.1649.2248.66-0.01%25,915
Dec 18, 202549.2549.2949.1149.2348.670.15%16,470
Dec 17, 202549.1649.2449.1249.1548.59-0.10%28,062
Dec 16, 202549.0749.2049.0749.2048.640.35%27,189
Dec 15, 202549.1449.2049.0249.0348.47-0.14%78,874
Dec 12, 202549.1849.1848.9749.1048.54-0.35%27,238
Dec 11, 202549.3149.3249.2249.2748.580.12%14,463
Dec 10, 202549.1949.3049.0949.2148.520.06%80,531
Dec 9, 202549.2549.2749.1249.1848.49-0.03%7,580
Dec 8, 202549.1549.2549.1549.2048.50-0.05%11,709
Dec 5, 202549.1549.2849.1549.2248.53-8,536
Dec 4, 202549.1449.2949.1449.2248.53-0.05%13,656
Dec 3, 202549.1949.3249.1649.2548.55-12,709