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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.35	49.34	49.34	49.38	49.24	13,800
November 20, 2025	49.48	49.47	49.33	49.5	49.39	11,400
November 19, 2025	49.39	49.45	49.31	49.5	49.39	18,923
November 18, 2025	49.42	49.46	49.32	49.5	49.42	12,922
November 17, 2025	49.5	49.43	49.29	49.5	49.35	22,337
November 14, 2025	49.51	49.36	49.22	49.51	49.32	10,343
November 13, 2025	49.28	49.4	49.26	49.47	49.28	4,200
November 12, 2025	49.49	49.44	49.3	49.51	49.36	13,136
November 11, 2025	49.44	49.48	49.34	49.51	49.3	3,104
November 10, 2025	49.43	49.38	49.24	49.44	49.27	11,031
November 07, 2025	49.4	49.37	49.37	49.4	49.3	5,200
November 06, 2025	49.35	49.33	49.33	49.37	49.27	6,546
November 05, 2025	49.29	49.27	49.27	49.35	49.21	7,400
November 04, 2025	49.3	49.35	49.35	49.4	49.21	16,547
November 03, 2025	49.28	49.26	49.26	49.33	49.17	11,728
October 31, 2025	49.36	49.3	49.3	49.38	49.21	10,500
October 30, 2025	49.4	49.3	49.3	49.4	49.15	8,943
October 29, 2025	49.4	49.36	49.36	49.42	49.3	16,518
October 28, 2025	49.29	49.36	49.36	49.41	49.26	10,411
October 27, 2025	49.24	49.35	49.35	49.41	49.24	23,621
October 24, 2025	49.35	49.37	49.37	49.43	49.26	20,603
October 23, 2025	49.38	49.35	49.35	49.39	49.35	3,637
October 22, 2025	49.39	49.34	49.34	49.41	49.25	14,935
October 21, 2025	49.32	49.31	49.31	49.35	49.17	30,715
October 20, 2025	49.37	49.39	49.25	49.44	49.36	4,300
October 17, 2025	49.37	49.3	49.3	49.37	49.3	13,300
October 16, 2025	49.29	49.29	49.29	49.38	49.2	13,400
October 15, 2025	49.21	49.19	49.19	49.26	49.07	8,632
October 14, 2025	49.16	49.17	49.17	49.23	49.06	9,330
October 13, 2025	49.33	49.12	49.12	49.33	49.04	21,700
October 10, 2025	49.02	49.03	49.03	49.08	48.94	7,326
October 09, 2025	48.97	48.93	48.93	48.98	48.85	12,235
October 08, 2025	48.99	48.95	48.95	49	48.9	13,137
October 07, 2025	48.83	48.92	48.92	48.94	48.82	12,600
October 06, 2025	48.89	48.84	48.84	48.89	48.75	12,622
October 03, 2025	48.9	48.85	48.85	48.98	48.78	58,645
October 02, 2025	48.81	48.76	48.76	48.81	48.65	10,800
October 01, 2025	48.77	48.86	48.86	48.88	48.75	49,015
September 30, 2025	48.75	48.77	48.77	48.83	48.71	17,110
September 29, 2025	48.6	48.8	48.8	48.86	48.6	24,305
September 26, 2025	48.62	48.67	48.67	48.73	48.62	15,200
September 25, 2025	48.76	48.56	48.56	48.76	48.54	36,925
September 24, 2025	48.93	48.84	48.7	48.93	48.79	7,234
September 23, 2025	48.94	48.89	48.75	48.98	48.82	16,454
September 22, 2025	49.03	48.93	48.79	49.03	48.89	14,721
September 19, 2025	48.9	48.91	48.91	48.97	48.86	4,900
September 18, 2025	49.01	48.93	48.93	49.01	48.87	32,500
September 17, 2025	48.98	48.99	48.99	49.03	48.93	16,100
September 16, 2025	48.92	48.9	48.9	48.95	48.84	7,503
September 15, 2025	48.87	48.88	48.88	48.99	48.77	51,902
September 12, 2025	48.82	48.79	48.79	48.83	48.73	26,900
September 11, 2025	48.73	48.82	48.82	48.83	48.73	200,200
September 10, 2025	48.43	48.65	48.65	48.7	48.4	18,599

First Trust California Municipal High Income ETF (FCAL) NASDAQ