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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	48.49	48.46	48.46	48.52	48.39	39,445
September 08, 2025	48.34	48.45	48.45	48.48	48.29	19,600
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

First Trust California Municipal High Income ETF (FCAL) NASDAQ