First Trust California Municipal High Income ETF (FCAL) Historical Stock Data
47.88 ↑0.30 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCAL is down -0.21% a day on average. There have been 8 days where First Trust California Municipal High Income ETF closed green and 22 days where FCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 49.16 | 49.00 | ↓$0.16 (-0.33%) | 48.86 | 49.16 | 25.41K |
| 2025-03-18 | 49.10 | 49.01 | ↓$0.09 (-0.18%) | 49.01 | 49.24 | 6.64K |
| 2025-03-17 | 49.30 | 49.18 | ↓$0.12 (-0.24%) | 48.99 | 49.30 | 15.53K |
| 2025-03-14 | 49.28 | 49.15 | ↓$0.13 (-0.26%) | 48.99 | 49.28 | 33.30K |
| 2025-03-13 | 49.27 | 49.22 | ↓$0.05 (-0.10%) | 49.04 | 49.27 | 9.65K |
| 2025-03-12 | 49.49 | 49.29 | ↓$0.20 (-0.40%) | 49.08 | 49.49 | 11.58K |
| 2025-03-11 | 49.61 | 49.47 | ↓$0.14 (-0.28%) | 49.29 | 49.61 | 13.35K |
| 2025-03-10 | 49.49 | 49.36 | ↓$0.13 (-0.26%) | 49.36 | 49.58 | 21.71K |
| 2025-03-07 | 49.26 | 49.48 | ↑$0.22 (0.45%) | 49.26 | 49.54 | 6.40K |
| 2025-03-06 | 49.57 | 49.28 | ↓$0.29 (-0.59%) | 49.28 | 49.62 | 9.87K |
| 2025-03-05 | 49.76 | 49.59 | ↓$0.17 (-0.35%) | 49.46 | 49.76 | 13.64K |
| 2025-03-04 | 49.94 | 49.76 | ↓$0.18 (-0.36%) | 49.55 | 49.94 | 5.45K |
| 2025-03-03 | 49.64 | 49.75 | ↑$0.11 (0.22%) | 49.53 | 49.76 | 8.86K |
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?