First Trust California Municipal High Income ETF (FCAL) Historical Stock Data
49.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCAL is down -0.02% a day on average. There have been 11 days where First Trust California Municipal High Income ETF closed green and 19 days where FCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 49.28 | 49.22 | ↓$0.06 (-0.12%) | 49.16 | 49.28 | 30.09K |
| 2025-12-19 | 49.27 | 49.22 | ↓$0.05 (-0.10%) | 49.16 | 49.28 | 19.55K |
| 2025-12-18 | 49.25 | 49.23 | ↓$0.02 (-0.05%) | 49.11 | 49.29 | 10.53K |
| 2025-12-17 | 49.16 | 49.15 | ↓$0.01 (-0.02%) | 49.12 | 49.24 | 24.34K |
| 2025-12-16 | 49.07 | 49.20 | ↑$0.13 (0.26%) | 49.07 | 49.20 | 27.19K |
| 2025-12-15 | 49.14 | 49.03 | ↓$0.11 (-0.22%) | 49.02 | 49.20 | 78.82K |
| 2025-12-12 | 49.18 | 49.10 | ↓$0.08 (-0.16%) | 48.97 | 49.18 | 27.24K |
| 2025-12-11 | 49.31 | 49.27 | ↓$0.04 (-0.08%) | 49.22 | 49.32 | 11.15K |
| 2025-12-10 | 49.19 | 49.21 | ↑$0.02 (0.04%) | 49.09 | 49.30 | 80.53K |
| 2025-12-09 | 49.25 | 49.18 | ↓$0.07 (-0.14%) | 49.12 | 49.27 | 5.54K |
| 2025-12-08 | 49.15 | 49.20 | ↑$0.05 (0.09%) | 49.15 | 49.25 | 11.21K |
| 2025-12-05 | 49.15 | 49.22 | ↑$0.07 (0.14%) | 49.15 | 49.28 | 7.04K |
| 2025-12-04 | 49.14 | 49.22 | ↑$0.08 (0.16%) | 49.14 | 49.29 | 13.60K |
| 2025-12-03 | 49.19 | 49.25 | ↑$0.05 (0.11%) | 49.16 | 49.32 | 12.70K |
| 2025-12-02 | 49.35 | 49.25 | ↓$0.11 (-0.21%) | 49.25 | 49.35 | 17.48K |
| 2025-12-01 | 49.34 | 49.28 | ↓$0.07 (-0.13%) | 49.20 | 49.35 | 6.71K |
| 2025-11-28 | 49.41 | 49.37 | ↓$0.04 (-0.09%) | 49.28 | 49.44 | 3.32K |
| 2025-11-26 | 49.20 | 49.36 | ↑$0.15 (0.32%) | 49.20 | 49.43 | 13.43K |
| 2025-11-25 | 49.36 | 49.29 | ↓$0.07 (-0.14%) | 49.24 | 49.38 | 37.08K |
| 2025-11-24 | 49.35 | 49.33 | ↓$0.02 (-0.05%) | 49.20 | 49.36 | 13.83K |
| 2025-11-21 | 49.35 | 49.34 | ↓$0.01 (-0.02%) | 49.24 | 49.38 | 13.13K |
| 2025-11-20 | 49.48 | 49.47 | ↓$0.01 (-0.02%) | 49.39 | 49.50 | 9.03K |
| 2025-11-19 | 49.39 | 49.45 | ↑$0.05 (0.11%) | 49.39 | 49.50 | 16.86K |
| 2025-11-18 | 49.42 | 49.46 | ↑$0.04 (0.08%) | 49.42 | 49.50 | 9.77K |
| 2025-11-17 | 49.50 | 49.43 | ↓$0.08 (-0.15%) | 49.35 | 49.50 | 18.34K |
| 2025-11-14 | 49.51 | 49.36 | ↓$0.15 (-0.30%) | 49.32 | 49.51 | 8.42K |
| 2025-11-13 | 49.28 | 49.40 | ↑$0.11 (0.23%) | 49.28 | 49.47 | 3.81K |
| 2025-11-12 | 49.49 | 49.44 | ↓$0.05 (-0.11%) | 49.36 | 49.51 | 12.85K |
| 2025-11-11 | 49.44 | 49.48 | ↑$0.04 (0.08%) | 49.30 | 49.51 | 3.10K |
| 2025-11-10 | 49.43 | 49.38 | ↓$0.05 (-0.11%) | 49.27 | 49.44 | 10.38K |
Create an account or log in to view more rows.
$FCAL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FCAL very normal lol sike
$FCAL the greatest stock of all time
will not bow to the shorts
oh yeah
$FCAL ADDING MORE…
$FCAL I already know
tomorrow the bulls going to say "next week" just like every week.
$FCAL bear trap
$FCAL lets go!!
$FCAL is the dump over
$FCAL the best advice has been no stop losses. Would have cost a fortune!!!
$FCAL bull flag
breakout!