First Trust California Municipal High Income ETF - FCAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.82	49.89	49.89	49.93	49.82	10,200
February 19, 2026	50	49.99	49.85	50.02	49.98	6,708
February 18, 2026	49.92	49.98	49.84	50.01	49.86	8,015
February 17, 2026	49.98	49.98	49.84	50.08	49.98	28,625
February 13, 2026	49.9	49.97	49.97	49.98	49.9	18,814
February 12, 2026	49.85	49.89	49.89	49.92	49.82	4,000
February 11, 2026	49.8	49.77	49.77	49.82	49.7	19,451
February 10, 2026	49.8	49.81	49.81	49.88	49.74	45,900
February 09, 2026	49.77	49.76	49.76	49.8	49.71	10,148
February 06, 2026	49.76	49.74	49.74	49.78	49.71	22,104
February 05, 2026	49.67	49.75	49.75	49.76	49.67	18,700
February 04, 2026	49.61	49.65	49.65	49.67	49.52	13,100
February 03, 2026	49.6	49.57	49.57	49.61	49.55	8,302
February 02, 2026	49.57	49.62	49.62	49.64	49.55	27,835
January 30, 2026	49.52	49.55	49.55	49.57	49.52	16,100
January 29, 2026	49.45	49.48	49.48	49.53	49.45	17,444
January 28, 2026	49.43	49.45	49.45	49.5	49.4	15,061
January 27, 2026	49.41	49.42	49.42	49.48	49.39	10,700
January 26, 2026	49.44	49.4	49.4	49.45	49.35	37,100
January 23, 2026	49.41	49.44	49.44	49.45	49.33	24,300
January 22, 2026	49.3	49.36	49.36	49.4	49.3	20,400
January 21, 2026	49.37	49.37	49.37	49.38	49.26	17,846
January 20, 2026	49.67	49.53	49.39	49.67	49.43	20,638
January 16, 2026	49.59	49.65	49.65	49.7	49.59	20,148
January 15, 2026	49.64	49.64	49.64	49.66	49.58	24,800
January 14, 2026	49.59	49.63	49.63	49.65	49.52	10,600
January 13, 2026	49.66	49.58	49.58	49.66	49.53	23,918
January 12, 2026	49.65	49.52	49.52	49.65	49.51	7,837
January 09, 2026	49.55	49.58	49.58	49.58	49.46	16,400
January 08, 2026	49.57	49.55	49.55	49.57	49.44	7,500
January 07, 2026	49.56	49.51	49.51	49.56	49.4	6,800
January 06, 2026	49.39	49.36	49.36	49.41	49.32	14,500
January 05, 2026	49.33	49.37	49.37	49.41	49.28	69,600
January 02, 2026	49.35	49.33	49.33	49.38	49.32	7,506
December 31, 2025	49.28	49.31	49.31	49.37	49.25	29,602
December 30, 2025	49.31	49.26	49.26	49.31	49.2	23,800
December 29, 2025	49.3	49.26	49.26	49.32	49.22	27,700
December 26, 2025	49.3	49.26	49.26	49.3	49.2	29,949
December 24, 2025	49.27	49.25	49.25	49.29	49.19	19,924
December 23, 2025	49.27	49.21	49.21	49.29	49.16	14,839
December 22, 2025	49.28	49.22	49.22	49.28	49.16	33,325
December 19, 2025	49.27	49.22	49.22	49.28	49.16	25,915
December 18, 2025	49.25	49.23	49.23	49.29	49.11	16,500
December 17, 2025	49.16	49.15	49.15	49.24	49.12	28,100
December 16, 2025	49.07	49.2	49.2	49.2	49.07	27,200
December 15, 2025	49.14	49.03	49.03	49.2	49.02	78,900
December 12, 2025	49.18	49.1	49.1	49.18	48.97	27,238
December 11, 2025	49.31	49.27	49.13	49.32	49.22	14,500
December 10, 2025	49.19	49.21	49.07	49.3	49.09	80,531
December 09, 2025	49.25	49.18	49.04	49.27	49.12	11,208
December 08, 2025	49.15	49.2	49.06	49.25	49.15	11,709
December 05, 2025	49.15	49.22	49.22	49.28	49.15	8,536
December 04, 2025	49.14	49.22	49.22	49.29	49.14	13,700
December 03, 2025	49.19	49.24	49.24	49.32	49.16	12,703
December 02, 2025	49.35	49.24	49.24	49.35	49.24	22,400
December 01, 2025	49.34	49.28	49.28	49.35	49.2	7,214
November 28, 2025	49.41	49.37	49.37	49.44	49.28	3,325
November 26, 2025	49.2	49.35	49.35	49.43	49.2	13,630
November 25, 2025	49.36	49.29	49.29	49.38	49.24	37,100
November 24, 2025	49.35	49.33	49.33	49.36	49.2	15,047

First Trust California Municipal High Income ETF (FCAL) NASDAQ