Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FCAL Historical Prices

First Trust California Municipal High income ETF · daily open, high, low, close & volume

Trading days
249
Period high
50.13
Period low
45.78
Period change
-3.38%
DateOpenHighLowCloseChangeVolume
Nov 13, 202647.9947.9947.6347.69-0.37%19,279
Nov 12, 202648.1448.1447.8047.87-0.66%22,950
Nov 11, 202647.9948.2547.9848.19+0.33%43,363
Nov 10, 202648.1748.1747.7948.03-0.54%68,069
Nov 9, 202648.3248.3248.1848.29+0.20%37,780
Nov 6, 202648.0848.2748.0848.19+0.23%46,651
Nov 5, 202647.9648.0947.8748.08+0.35%60,647
Nov 4, 202647.7847.9347.7847.91+0.40%23,345
Nov 3, 202647.7747.7747.6547.72+0.01%21,244
Nov 2, 202647.6747.7747.6447.72+0.10%11,520
Oct 30, 202647.6647.7247.6047.67+0.29%64,847
Oct 29, 202647.5947.5947.4147.53+0.20%30,918
Oct 28, 202647.5047.5047.3747.44-0.11%17,615
Oct 27, 202647.4247.5447.3847.49+0.19%43,834
Oct 26, 202647.3647.4647.2547.40+0.11%92,875
Oct 23, 202647.2347.4147.2347.35+0.29%25,451
Oct 22, 202646.8847.2746.8847.21+0.85%25,933
Oct 21, 202646.9146.9146.7546.81-0.17%50,804
Oct 20, 202646.9946.9946.8846.90+0.04%28,364
Oct 19, 202646.9346.9846.6246.88-0.15%51,721
Oct 16, 202646.8247.1246.8246.94+0.13%34,226
Oct 15, 202646.8846.9646.8346.89+0.68%24,782
Oct 14, 202646.4246.5746.3946.57+0.01%23,836
Oct 13, 202646.4746.6546.4646.56+0.56%44,400
Oct 12, 202646.3646.3646.2346.30+0.01%31,865
Oct 9, 202646.3046.3746.2346.30+0.56%56,554
Oct 8, 202645.9546.1745.9246.04+0.03%94,939
Oct 7, 202646.2046.2045.9146.03-0.70%55,039
Oct 6, 202646.2846.4346.2846.35+0.01%40,904
Oct 5, 202646.5946.5946.1546.35-0.22%29,180
Oct 2, 202646.6546.7646.3146.45-0.03%36,260
Oct 1, 202646.3146.5646.3146.47+0.50%73,598
Sep 30, 202645.9646.4445.9646.23+0.73%50,631
Sep 29, 202646.0346.1145.7845.90-0.26%88,670
Sep 28, 202646.3646.3646.0046.02-0.83%46,806
Sep 25, 202646.5646.5646.3246.41-0.35%47,424
Sep 24, 202646.8346.8346.5246.57-0.72%43,176
Sep 23, 202647.3347.3346.8246.91-0.81%60,476
Sep 22, 202647.2747.3347.2447.29-0.05%41,482
Sep 21, 202647.3947.3947.2647.31+0.02%27,056
Sep 18, 202647.4047.4047.2447.30-0.18%41,521
Sep 17, 202647.4447.4747.3647.39+0.21%7,583
Sep 16, 202647.3147.4047.2347.29+0.00%26,650
Sep 15, 202647.4047.4447.2347.29-0.46%21,304
Sep 14, 202647.5247.5447.4047.51+0.06%28,471
Sep 11, 202647.3947.6247.3947.48-0.43%17,395
Sep 9, 202647.8447.9447.6347.69-0.38%35,249
Sep 8, 202647.9548.0347.8447.87-0.22%34,407
Sep 4, 202647.9848.0247.9047.97+0.00%22,843
Sep 3, 202648.0748.0947.9347.97-0.27%26,237
Sep 2, 202648.0948.1047.9648.10-0.29%46,802
Aug 31, 202648.3448.3448.2348.24-0.26%18,363
Aug 28, 202648.4048.4648.3248.37-0.06%16,538
Aug 27, 202648.5148.5148.3648.40-0.14%19,529
Aug 26, 202648.4548.5048.4348.47-0.07%14,032
Aug 25, 202648.5248.5348.4448.50+0.01%16,442
Aug 24, 202648.5548.5648.4548.49-0.10%41,837
Aug 21, 202648.5948.5948.4248.54-0.27%43,935
Aug 20, 202648.7448.8048.6448.67-0.14%9,585
Aug 19, 202648.6748.8048.6748.74+0.27%11,620
Aug 18, 202648.7348.7548.5948.61-0.36%10,137
Aug 17, 202648.9548.9548.7848.79-0.20%13,414
Aug 14, 202649.0649.0648.8748.88-0.24%4,160
Aug 13, 202649.0649.0648.9549.00+0.08%22,899
Aug 12, 202648.9849.0148.9448.97+0.10%5,028
Aug 11, 202648.9848.9848.8548.92-0.01%14,371
Aug 10, 202649.0849.0848.8548.92+0.02%10,132
Aug 7, 202648.9548.9748.8448.91+0.24%10,016
Aug 6, 202648.8448.8448.7548.79+0.01%12,078
Aug 5, 202648.7248.8448.7248.79+0.04%22,920
Aug 4, 202648.6648.7848.5848.77+0.58%26,149
Aug 3, 202648.6848.6848.4748.49-0.26%79,108
Jul 31, 202648.7748.7748.5748.62-0.09%12,638
Jul 30, 202648.8348.8348.6348.66-0.26%7,931
Jul 29, 202648.8348.8848.7848.78-0.09%21,290
Jul 28, 202648.8348.9048.7848.83+0.28%9,713
Jul 27, 202648.8148.8148.6848.69+0.12%17,987
Jul 24, 202648.5248.7248.5248.63+0.15%13,432
Jul 23, 202648.9048.9048.4848.55-0.74%16,804
Jul 22, 202649.0649.0648.9048.92-0.36%8,413
Jul 21, 202649.2449.2449.0549.09-0.31%16,321
Jul 20, 202649.3149.3149.2449.24-0.08%6,539
Jul 17, 202649.2749.3549.2549.28-0.05%7,387
Jul 16, 202649.4849.4849.3049.31-0.21%19,911
Jul 15, 202649.4649.4949.3749.42-0.10%12,430
Jul 14, 202649.4849.5149.4449.46-0.02%9,130
Jul 13, 202649.5049.5449.4849.48-0.05%8,306
Jul 10, 202649.6849.6849.4549.50+0.05%9,448
Jul 9, 202649.5449.5649.4849.48+0.01%7,441
Jul 8, 202649.6649.6649.4249.47-0.41%29,309
Jul 7, 202649.8249.8249.6349.68-0.01%8,610
Jul 6, 202649.6749.7449.6249.68-0.09%10,875
Jul 2, 202649.7049.7549.6649.73+0.21%12,402
Jul 1, 202649.6749.6949.5449.62-0.06%14,526
Jun 30, 202649.6049.7249.5949.65-0.02%26,310
Jun 29, 202649.6749.7049.5649.66+0.13%37,573
Jun 26, 202649.6349.6449.4549.60+0.03%7,928
Jun 25, 202649.7649.7649.5449.58-0.14%20,407
Jun 24, 202649.6149.7349.6049.65+0.12%18,008
Jun 23, 202649.6749.6749.5949.59-0.12%40,560
Jun 22, 202650.0950.0949.6249.65+0.05%25,007
Jun 18, 202649.7249.7249.5649.63+0.14%9,505
Jun 17, 202649.6349.6349.4949.56-0.00%24,541
Jun 16, 202649.5949.6149.5449.56+0.11%4,127
Jun 15, 202649.5749.5949.4849.51+0.04%11,490
Jun 12, 202649.5149.5549.4249.48-0.03%22,561
Jun 11, 202649.5249.5649.3749.50+0.11%14,519
Jun 10, 202649.5549.5549.4049.45-0.13%7,070
Jun 9, 202649.4449.5849.4449.51+0.02%12,123
Jun 8, 202649.5149.5449.4749.50+0.05%5,543
Jun 5, 202649.4349.5449.4349.48-0.04%12,260
Jun 4, 202649.4449.5949.4449.49-0.06%10,058
Jun 3, 202649.5849.5849.5149.52+0.03%12,650
Jun 2, 202649.4549.5649.4549.51+0.18%16,833
Jun 1, 202649.3449.4449.3349.42+0.03%17,840
May 29, 202649.4049.4349.3349.40+0.22%6,237
May 28, 202649.3049.3649.2049.29+0.11%11,149
May 27, 202649.2049.2849.1349.24+0.23%12,822
May 26, 202649.1049.1649.0649.13+0.46%20,912
May 22, 202648.9148.9648.8748.90+0.09%32,406
May 21, 202648.8748.9148.8048.85-0.36%33,196
May 20, 202649.0249.0948.8949.03+0.20%132,623
May 19, 202648.9948.9948.8848.93-0.34%24,994
May 18, 202649.1549.1549.0849.10+0.05%12,479
May 15, 202649.2549.2549.0249.08-0.49%34,173
May 14, 202649.3749.3749.2949.31+0.06%20,520
May 13, 202649.3649.3649.2749.28-0.14%42,576
May 12, 202649.4349.4349.3149.35-0.18%14,103
May 11, 202649.3849.4949.3649.44-0.01%9,152
May 8, 202649.5849.5849.4149.45-0.06%8,470
May 7, 202649.4449.5049.4149.48+0.16%27,009
May 6, 202649.4249.4549.3449.40+0.22%21,548
May 5, 202649.3449.3649.2549.29+0.01%38,905
May 4, 202649.3849.3849.2549.28-0.14%12,152
May 1, 202649.3349.3949.3149.35+0.04%26,944
Apr 30, 202649.4349.4349.2949.34+0.08%27,525
Apr 29, 202649.4349.4349.2249.30-0.11%46,169
Apr 28, 202649.4149.4349.2749.35-0.13%7,759
Apr 27, 202649.5249.5249.3449.41+0.05%16,052
Apr 24, 202649.4849.4849.3949.39+0.01%9,726
Apr 23, 202649.5249.5249.3149.38-0.10%25,316
Apr 22, 202649.4649.4949.4049.43+0.06%14,341
Apr 21, 202649.4149.4649.3549.40-0.28%18,689
Apr 20, 202649.5149.6049.5049.54-0.06%27,701
Apr 17, 202649.4249.5749.4249.57+0.38%25,317
Apr 16, 202649.3749.4449.3249.38+0.03%6,033
Apr 15, 202649.5149.5149.3049.37-0.15%24,180
Apr 14, 202649.3849.4849.3449.44+0.00%13,403
Apr 13, 202649.5049.5049.3549.44+0.11%19,656
Apr 10, 202649.5249.5249.3149.38+0.04%11,286
Apr 9, 202649.4649.4649.2949.37+0.03%17,311
Apr 8, 202649.5149.5149.2849.35+0.48%117,719
Apr 7, 202649.1249.1749.0549.12+0.04%19,264
Apr 6, 202649.0849.1449.0549.09+0.01%17,417
Apr 2, 202649.1549.1549.0549.09+0.13%4,147
Apr 1, 202649.0549.1848.9549.02+0.28%35,823
Mar 31, 202648.7648.9648.7648.89+0.27%11,660
Mar 30, 202648.7148.8448.6848.76+0.24%12,059
Mar 27, 202648.6348.6648.5548.65-0.22%17,366
Mar 26, 202648.7448.8148.6348.75-0.27%17,860
Mar 25, 202648.9148.9548.8048.88+0.09%24,658
Mar 24, 202649.0749.0748.7848.84-0.56%16,936
Mar 23, 202649.1249.1749.0349.11+0.08%7,508
Mar 20, 202649.4049.4049.0349.07-0.78%17,379
Mar 19, 202649.5149.6049.2649.46-0.10%58,372
Mar 18, 202649.4949.5649.4749.51+0.02%10,822
Mar 17, 202649.5349.5449.4549.50+0.10%20,996
Mar 16, 202649.5249.5249.3749.45-0.06%5,332
Mar 13, 202649.2349.4849.2349.48+0.55%16,475
Mar 12, 202649.5549.5649.1349.21-0.70%117,327
Mar 11, 202649.7249.7249.5549.55-0.16%14,551
Mar 10, 202649.7549.7549.5749.63-0.01%7,863
Mar 9, 202649.6849.6849.5749.64-0.10%9,534
Mar 6, 202649.7649.7649.6449.69-0.04%11,011
Mar 5, 202649.7649.7749.6349.71-0.10%13,661
Mar 4, 202649.7549.8049.7249.76+0.09%10,407
Mar 3, 202649.8849.8849.6649.72-0.51%15,904
Mar 2, 202650.0950.0949.9649.97-0.21%14,626
Feb 27, 202650.1250.1350.0050.08+0.08%11,553
Feb 26, 202650.0350.0850.0050.03+0.09%7,605
Feb 25, 202649.9550.0449.9449.99+0.04%9,327
Feb 24, 202649.8850.0149.8849.97+0.10%10,617
Feb 23, 202649.9149.9749.8449.92+0.06%64,446
Feb 20, 202649.8249.9349.8249.89-0.20%10,175
Feb 19, 202650.0050.0249.9849.99+0.03%6,708
Feb 18, 202649.9250.0149.8649.98+0.00%8,015
Feb 17, 202649.9850.0849.9849.98+0.01%28,625
Feb 13, 202649.9049.9849.9049.97+0.17%18,814
Feb 12, 202649.8549.9249.8249.88+0.23%3,962
Feb 11, 202649.8049.8249.7049.77-0.07%19,451
Feb 10, 202649.8049.8849.7449.80+0.10%45,892
Feb 9, 202649.7749.8049.7149.76+0.04%10,148
Feb 6, 202649.7649.7849.7149.73-0.02%22,104
Feb 5, 202649.6749.7649.6749.74+0.20%18,675
Feb 4, 202649.6149.6749.5249.65+0.15%13,055
Feb 3, 202649.6049.6149.5549.57-0.10%8,302
Feb 2, 202649.5749.6349.5549.62+0.14%27,835
Jan 30, 202649.5249.5749.5249.55+0.15%16,062
Jan 29, 202649.4549.5349.4549.48+0.06%17,444
Jan 28, 202649.4849.5049.4349.45+0.06%15,769
Jan 27, 202649.4149.4849.3849.42+0.04%10,670
Jan 26, 202649.4449.4549.3549.40-0.08%37,072
Jan 23, 202649.4149.4549.3349.44+0.17%24,292
Jan 22, 202649.3049.4049.3049.35-0.02%20,370
Jan 21, 202649.3749.3849.2649.37-0.33%17,846
Jan 20, 202649.6749.6749.4349.53-0.24%20,638
Jan 16, 202649.5949.7049.5949.65+0.01%20,148
Jan 15, 202649.6449.6649.5849.64+0.02%24,779
Jan 14, 202649.5949.6549.5249.63+0.10%10,562
Jan 13, 202649.6649.6649.5349.58+0.12%23,918
Jan 12, 202649.6549.6549.5149.52-0.12%7,837
Jan 9, 202649.5549.5849.4649.58+0.06%16,373
Jan 8, 202649.5749.5749.4449.55+0.08%7,456
Jan 7, 202649.5649.5649.4049.51+0.30%6,774
Jan 6, 202649.3949.4149.3249.36-0.03%14,455
Jan 5, 202649.3349.4149.2849.37+0.09%69,590
Jan 2, 202649.3549.3849.3249.33+0.05%7,506
Dec 31, 202549.2849.3749.2449.31+0.10%29,602
Dec 30, 202549.3149.3149.2049.26+0.00%23,754
Dec 29, 202549.3049.3249.2249.26+0.01%27,682
Dec 26, 202549.3049.3049.2049.26+0.02%29,949
Dec 24, 202549.2749.2949.1949.25+0.09%19,924
Dec 23, 202549.2749.2949.1649.20-0.03%14,839
Dec 22, 202549.2849.2849.1649.22+0.00%33,325
Dec 19, 202549.2749.2849.1649.22-0.01%25,915
Dec 18, 202549.2549.2949.1149.23+0.15%16,470
Dec 17, 202549.1649.2449.1249.15-0.10%28,062
Dec 16, 202549.0749.2049.0749.20+0.35%27,189
Dec 15, 202549.1449.2049.0249.03-0.14%78,874
Dec 12, 202549.1849.1848.9749.10-0.35%27,238
Dec 11, 202549.3149.3249.2249.27+0.12%14,463
Dec 10, 202549.1949.3049.0949.21+0.06%80,531
Dec 9, 202549.2549.2749.1249.18-0.03%7,580
Dec 8, 202549.1549.2549.1549.20-0.05%11,709
Dec 5, 202549.1549.2849.1549.22+0.00%8,536
Dec 4, 202549.1449.2949.1449.22-0.05%13,656
Dec 3, 202549.1949.3249.1649.24+0.00%12,709
Dec 2, 202549.3549.3549.2449.24-0.06%22,414
Dec 1, 202549.3449.3449.2049.27-0.18%7,214
Nov 28, 202549.4149.4449.2849.37+0.02%3,325
Nov 26, 202549.2049.4349.2049.35+0.13%13,630
Nov 25, 202549.3649.3849.2449.29-0.07%37,082
Nov 24, 202549.3549.3649.2049.33-0.03%15,047
Nov 21, 202549.3549.3849.2449.34-0.26%13,755
Nov 20, 202549.4849.5049.3949.47+0.05%11,385
Nov 19, 202549.3949.5049.3949.45-0.03%18,923
Nov 18, 202549.4249.5049.4249.46+0.07%12,922
Nov 17, 202549.5049.5049.3549.42+0.13%22,337
Nov 14, 202549.5149.5149.3249.36-0.07%10,343

Daily open, high, low, close and volume for First Trust California Municipal High income ETF (FCAL). Showing 249 trading days. Unadjusted prices.