First Trust California Municipal High Income ETF (FCAL) Historical Stock Data
49.37 ↑0.08 (0.16%)
As of May 6, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, FCAL is down -0.02% a day on average. There have been 13 days where First Trust California Municipal High Income ETF closed green and 17 days where FCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 49.20 | 49.29 | ↑$0.09 (0.18%) | 49.20 | 49.38 | 15K |
| 2024-05-03 | 49.36 | 49.32 | ↓$0.04 (-0.08%) | 49.11 | 49.36 | 137.26K |
| 2024-05-02 | 49.20 | 49.19 | ↓$0.01 (-0.02%) | 49.03 | 49.20 | 59.90K |
| 2024-05-01 | 48.99 | 49.10 | ↑$0.11 (0.22%) | 48.94 | 49.15 | 10.01K |
| 2024-04-30 | 49.06 | 49.10 | ↑$0.04 (0.08%) | 48.95 | 49.11 | 28.28K |
| 2024-04-29 | 49.04 | 49.04 | ↑$0.00 (0.00%) | 48.99 | 49.10 | 17.68K |
| 2024-04-26 | 48.97 | 49.00 | ↑$0.03 (0.06%) | 48.91 | 49.05 | 12.75K |
| 2024-04-25 | 49.07 | 49.04 | ↓$0.03 (-0.06%) | 48.90 | 49.07 | 13.18K |
| 2024-04-24 | 49.12 | 49.11 | ↓$0.01 (-0.03%) | 49.01 | 49.12 | 10.36K |
| 2024-04-23 | 49.03 | 49.14 | ↑$0.11 (0.22%) | 49.03 | 49.22 | 20.30K |
| 2024-04-22 | 49.18 | 49.27 | ↑$0.09 (0.18%) | 49.18 | 49.30 | 34.50K |
| 2024-04-19 | 49.26 | 49.22 | ↓$0.04 (-0.08%) | 49.14 | 49.26 | 10.78K |
| 2024-04-18 | 49.18 | 49.23 | ↑$0.05 (0.10%) | 49.14 | 49.24 | 21.13K |
| 2024-04-17 | 49.12 | 49.14 | ↑$0.02 (0.04%) | 49.12 | 49.23 | 6.61K |
| 2024-04-16 | 49.30 | 49.22 | ↓$0.08 (-0.16%) | 49.15 | 49.30 | 19.36K |
| 2024-04-15 | 49.34 | 49.32 | ↓$0.02 (-0.04%) | 49.22 | 49.34 | 14.54K |
| 2024-04-12 | 49.40 | 49.34 | ↓$0.06 (-0.12%) | 49.29 | 49.40 | 14.87K |
| 2024-04-11 | 49.22 | 49.16 | ↓$0.06 (-0.11%) | 49.15 | 49.26 | 5.49K |
| 2024-04-10 | 49.28 | 49.15 | ↓$0.13 (-0.26%) | 49.15 | 49.29 | 4.27K |
| 2024-04-09 | 49.29 | 49.37 | ↑$0.08 (0.16%) | 49.29 | 49.56 | 23.55K |
| 2024-04-08 | 49.31 | 49.28 | ↓$0.04 (-0.07%) | 49.22 | 49.31 | 22.69K |
| 2024-04-05 | 49.37 | 49.34 | ↓$0.03 (-0.06%) | 49.31 | 49.37 | 5.68K |
| 2024-04-04 | 49.42 | 49.37 | ↓$0.05 (-0.10%) | 49.32 | 49.42 | 9.38K |
| 2024-04-03 | 49.25 | 49.32 | ↑$0.07 (0.14%) | 49.24 | 49.34 | 13.85K |
| 2024-04-02 | 49.53 | 49.36 | ↓$0.17 (-0.34%) | 49.36 | 49.55 | 8.67K |
| 2024-04-01 | 49.68 | 49.57 | ↓$0.11 (-0.22%) | 49.53 | 49.68 | 5.11K |
| 2024-03-28 | 49.75 | 49.65 | ↓$0.10 (-0.20%) | 49.62 | 49.75 | 74.80K |
| 2024-03-27 | 49.63 | 49.63 | ↑$0.00 (0.00%) | 49.58 | 49.65 | 38.60K |
| 2024-03-26 | 49.70 | 49.65 | ↓$0.05 (-0.10%) | 49.61 | 49.70 | 22.26K |
| 2024-03-25 | 49.70 | 49.71 | ↑$0.01 (0.02%) | 49.65 | 49.71 | 76.76K |
Create an account or log in to view more rows.
$FCAL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FCAL whats the target for Friday close?
$FCAL f this stock
$FCAL LOL
$FCAL coming now
$FCAL good times
$FCAL make it rain
let’s see some green
$FCAL hang tight
ignore fud and buy dips if you can
everyone be okay????
$FCAL FYI - leaning bullish
$FCAL Hedgies
we aren't going anywhere!