First Trust California Municipal High income ETF (FCAL)

49.31
+0.05 (0.10%)
NASDAQ · Last Trade: Jan 2nd, 1:32 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust California Municipal High income ETF (FCAL)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202549.2849.3749.2449.3129,60249.31
12/30/202549.3149.3149.2049.2623,75449.26
12/29/202549.3049.3249.2249.2627,68249.26
12/26/202549.3049.3049.2049.2629,94949.26
12/24/202549.2749.2949.1949.2519,92449.25
12/23/202549.2749.2949.1649.2014,83949.20
12/22/202549.2849.2849.1649.2233,32549.22
12/19/202549.2749.2849.1649.2225,91549.22
12/18/202549.2549.2949.1149.2316,47049.23
12/17/202549.1649.2449.1249.1528,06249.15
12/16/202549.0749.2049.0749.2027,18949.20
12/15/202549.1449.2049.0249.0378,87449.03
12/12/202549.1849.1848.9749.1027,23849.10
12/11/202549.3149.3249.2249.2714,46349.13
12/10/202549.1949.3049.0949.2180,53149.07
12/09/202549.2549.2749.1249.187,58049.04
12/08/202549.1549.2549.1549.2011,70949.06
12/05/202549.1549.2849.1549.228,53649.08
12/04/202549.1449.2949.1449.2213,65649.08
12/03/202549.1949.3249.1649.2412,70949.11
12/02/202549.3549.3549.2449.2422,41449.11
12/01/202549.3449.3449.2049.277,21449.14
11/28/202549.4149.4449.2849.373,32549.23
11/26/202549.2049.4349.2049.3513,63049.22
11/25/202549.3649.3849.2449.2937,08249.15
11/24/202549.3549.3649.2049.3315,04749.19
11/21/202549.3549.3849.2449.3413,75549.20
11/20/202549.4849.5049.3949.4711,38549.20
11/19/202549.3949.5049.3949.4518,92349.17
11/18/202549.4249.5049.4249.4612,92249.19
11/17/202549.5049.5049.3549.4222,33749.15
11/14/202549.5149.5149.3249.3610,34349.09
11/13/202549.2849.4749.2849.404,17049.12
11/12/202549.4949.5149.3649.4413,13649.16
11/11/202549.4449.5149.3049.483,10449.21
11/10/202549.4349.4449.2749.3811,03149.10
11/07/202549.4049.4049.3049.375,16749.10
11/06/202549.3549.3749.2749.336,57049.06
11/05/202549.2949.3549.2149.277,35749.00
11/04/202549.3049.4049.2149.3516,54749.08
11/03/202549.2849.3349.1749.2611,72848.98
10/31/202549.3649.3849.2149.3010,47549.02
10/30/202549.4049.4049.1549.308,94349.03
10/29/202549.4049.4249.3049.3616,51849.09
10/28/202549.2949.4149.2649.3510,41149.08
10/27/202549.2449.4149.2449.3423,62149.07
10/24/202549.3549.4349.2649.3720,60349.09
10/23/202549.3849.3949.3449.343,63749.07
10/22/202549.3949.4149.2549.3414,93549.06
10/21/202549.3249.3549.1749.3130,71549.04
10/20/202549.3749.4449.3649.384,26248.98
10/17/202549.3749.3749.3049.3013,27248.89
10/16/202549.2949.3849.2049.2913,37448.88
10/15/202549.2149.2649.0749.198,63248.78
10/14/202549.1649.2349.0649.169,13748.76
10/13/202549.3349.3349.0449.1221,66148.71
10/10/202549.0249.0848.9449.027,23148.62
10/09/202548.9748.9848.8548.9212,23548.52
10/08/202548.9949.0048.9048.9513,13748.55
10/07/202548.8348.9448.8248.9112,55348.51
10/06/202548.8948.8948.7548.8412,62248.43
10/03/202548.8648.9148.7848.8458,55048.44
10/02/202548.8148.8148.6548.7610,75648.36