First Trust California Municipal High Income ETF (FCAL) Historical Stock Data
Historical Data
In the past 30 trading days, FCAL is down -0.14% a day on average. There have been 12 days where First Trust California Municipal High Income ETF closed green and 18 days where FCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 48.25 | 48.17 | ↓$0.08 (-0.17%) | 48.07 | 48.29 | 19.73K |
| 2025-04-30 | 48.09 | 48.28 | ↑$0.19 (0.40%) | 47.80 | 48.41 | 12.35K |
| 2025-04-29 | 48.24 | 48.14 | ↓$0.10 (-0.21%) | 47.80 | 48.36 | 249.96K |
| 2025-04-28 | 48.18 | 48.05 | ↓$0.13 (-0.27%) | 47.80 | 48.30 | 28.55K |
| 2025-04-25 | 48.21 | 48.21 | ↑$0.00 (0.00%) | 47.80 | 48.32 | 12.45K |
| 2025-04-24 | 48.09 | 48.14 | ↑$0.05 (0.10%) | 47.33 | 48.22 | 23.90K |
| 2025-04-23 | 48.02 | 47.69 | ↓$0.33 (-0.69%) | 47.38 | 48.20 | 34.42K |
| 2025-04-22 | 47.92 | 47.49 | ↓$0.43 (-0.90%) | 47.23 | 47.96 | 42.06K |
| 2025-04-21 | 48.26 | 47.80 | ↓$0.46 (-0.95%) | 47.44 | 48.31 | 10.84K |
| 2025-04-17 | 47.68 | 48.08 | ↑$0.40 (0.84%) | 47.60 | 48.58 | 12.49K |
| 2025-04-16 | 47.97 | 48.05 | ↑$0.08 (0.17%) | 47.51 | 48.55 | 13.08K |
| 2025-04-15 | 47.91 | 47.80 | ↓$0.11 (-0.23%) | 47.57 | 48.43 | 7.77K |
| 2025-04-14 | 47.65 | 48.17 | ↑$0.52 (1.10%) | 47.18 | 48.36 | 46.16K |
| 2025-04-11 | 48.02 | 47.88 | ↓$0.14 (-0.29%) | 46.44 | 48.07 | 33.50K |
| 2025-04-10 | 47.25 | 47.58 | ↑$0.33 (0.70%) | 47.25 | 48.54 | 24.38K |
| 2025-04-09 | 47.31 | 47.18 | ↓$0.13 (-0.27%) | 46.54 | 47.77 | 41.74K |
| 2025-04-08 | 48.10 | 47.51 | ↓$0.59 (-1.23%) | 47.42 | 48.24 | 34.47K |
| 2025-04-07 | 49.29 | 48.53 | ↓$0.76 (-1.54%) | 48.24 | 49.36 | 11.58K |
| 2025-04-04 | 49.53 | 49.30 | ↓$0.23 (-0.46%) | 48.89 | 49.57 | 45.84K |
| 2025-04-03 | 49.10 | 49.02 | ↓$0.08 (-0.16%) | 48.75 | 49.20 | 24.65K |
| 2025-04-02 | 48.98 | 48.69 | ↓$0.29 (-0.59%) | 48.57 | 49.02 | 53.97K |
| 2025-04-01 | 48.89 | 48.96 | ↑$0.07 (0.14%) | 48.81 | 48.96 | 13.33K |
| 2025-03-31 | 48.39 | 48.54 | ↑$0.15 (0.31%) | 48.24 | 48.85 | 9.84K |
| 2025-03-28 | 48.43 | 48.53 | ↑$0.10 (0.21%) | 48.43 | 48.75 | 5.33K |
| 2025-03-27 | 48.70 | 48.68 | ↓$0.02 (-0.04%) | 48.20 | 48.76 | 6.84K |
| 2025-03-26 | 49.01 | 48.79 | ↓$0.22 (-0.45%) | 48.29 | 49.01 | 8.59K |
| 2025-03-25 | 49.15 | 49.04 | ↓$0.11 (-0.22%) | 48.73 | 49.16 | 14.40K |
| 2025-03-24 | 49.35 | 49.15 | ↓$0.20 (-0.41%) | 48.76 | 49.35 | 12.96K |
| 2025-03-21 | 49.26 | 49.28 | ↑$0.02 (0.04%) | 49.10 | 49.34 | 8.98K |
| 2025-03-20 | 48.85 | 49.22 | ↑$0.37 (0.76%) | 48.85 | 49.25 | 11.30K |
Create an account or log in to view more rows.
$FCAL is the dump over
$FCAL the best advice has been no stop losses. Would have cost a fortune!!!
$FCAL bull flag
breakout!
$FCAL The squeeze is coming
$FCAL super bullish
$FCAL This stock is the golden ticket.
$FCAL upupup!
$FCAL I already know
tomorrow the bulls going to say "next week" just like every week.
$FCAL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FCAL whats the target for Friday close?