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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.06	48.18	48.18	48.18	48.06	15,447
September 04, 2025	47.89	47.95	47.95	47.95	47.82	46,600
September 03, 2025	47.76	47.78	47.78	47.84	47.72	16,313
September 02, 2025	47.81	47.71	47.71	47.81	47.65	33,900
August 29, 2025	47.79	47.77	47.77	47.83	47.7	37,800
August 28, 2025	47.72	47.75	47.75	47.84	47.67	24,008
August 27, 2025	47.75	47.7	47.7	47.75	47.6	39,100
August 26, 2025	47.63	47.7	47.7	47.75	47.63	17,469
August 25, 2025	47.75	47.7	47.7	47.76	47.64	29,639
August 22, 2025	47.68	47.75	47.75	47.8	47.66	18,900
August 21, 2025	47.58	47.59	47.59	47.68	47.56	22,607
August 20, 2025	47.73	47.76	47.62	47.8	47.7	12,405
August 19, 2025	47.72	47.78	47.65	47.84	47.66	36,800
August 18, 2025	47.88	47.78	47.65	47.88	47.72	30,947
August 15, 2025	47.77	47.81	47.81	47.88	47.75	18,706
August 14, 2025	47.89	47.83	47.83	47.89	47.78	11,629
August 13, 2025	47.77	47.82	47.82	47.87	47.77	11,200
August 12, 2025	47.8	47.83	47.83	47.87	47.75	30,726
August 11, 2025	47.83	47.83	47.83	47.88	47.75	9,846
August 08, 2025	47.82	47.81	47.81	47.85	47.73	18,121
August 07, 2025	47.72	47.75	47.75	47.86	47.69	14,300
August 06, 2025	47.77	47.79	47.79	47.85	47.72	10,341
August 05, 2025	47.81	47.82	47.82	47.89	47.78	10,109
August 04, 2025	47.71	47.76	47.76	47.83	47.7	10,729
August 01, 2025	47.63	47.75	47.75	47.85	47.63	23,511
July 31, 2025	47.54	47.57	47.57	47.64	47.52	11,660
July 30, 2025	47.58	47.51	47.51	47.64	47.43	23,107
July 29, 2025	47.43	47.54	47.54	47.61	47.43	76,304
July 28, 2025	47.48	47.44	47.44	47.55	47.42	11,548
July 25, 2025	47.45	47.48	47.48	47.52	47.45	10,400
July 24, 2025	47.4	47.46	47.46	47.49	47.4	9,510
July 23, 2025	47.35	47.44	47.44	47.49	47.35	10,009
July 22, 2025	47.53	47.45	47.45	47.53	47.39	6,032
July 21, 2025	47.46	47.59	47.46	47.63	47.46	26,414
July 18, 2025	47.49	47.49	47.35	47.57	47.42	12,000
July 17, 2025	47.66	47.6	47.46	47.67	47.54	1.8M
July 16, 2025	47.69	47.67	47.54	47.82	47.67	25,134
July 15, 2025	47.87	47.79	47.66	47.92	47.74	12,232
July 14, 2025	47.85	47.86	47.86	47.93	47.83	22,900
July 11, 2025	47.91	47.85	47.85	48	47.83	38,100
July 10, 2025	47.92	47.93	47.93	48.03	47.92	6,913
July 09, 2025	47.96	47.93	47.93	48.04	47.9	18,900
July 08, 2025	47.98	47.94	47.94	48.07	47.9	27,746
July 07, 2025	48.01	47.98	47.98	48.05	47.94	20,545
July 03, 2025	47.98	47.96	47.96	48.08	47.89	9,200
July 02, 2025	47.93	47.97	47.97	48.06	47.9	7,043
July 01, 2025	47.93	47.99	47.99	48.01	47.92	6,500
June 30, 2025	47.97	47.97	47.97	48.16	47.85	45,000
June 27, 2025	47.81	47.85	47.85	47.96	47.81	58,489
June 26, 2025	47.95	47.92	47.92	48.02	47.86	14,925
June 25, 2025	48.06	48.06	47.93	48.06	48.03	6,311
June 24, 2025	48.02	48.01	47.87	48.06	47.95	9,716
June 23, 2025	48.04	47.98	47.85	48.09	47.96	53,002
June 20, 2025	47.89	48.04	47.91	48.05	47.89	19,200
June 18, 2025	47.97	47.91	47.78	48.05	47.91	11,613
June 17, 2025	47.96	47.98	47.85	48.04	47.91	46,200
June 16, 2025	48.04	47.9	47.77	48.04	47.82	21,935
June 13, 2025	47.98	47.96	47.96	48.01	47.9	8,281
June 12, 2025	47.86	47.98	47.98	48.04	47.86	6,100
June 11, 2025	47.78	47.85	47.85	47.92	47.78	53,204

First Trust California Municipal High Income ETF (FCAL) NASDAQ