Quantcast

First Trust California Municipal High income ETF Historical Stock Prices

FCAL 
$49.15
*  
0.2038
0.41%
Get FCAL Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading FCAL now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.39 49.39 49.08 49.15 569
11/12/2018 49.39 49.39 49.08 49.15 569
11/09/2018 49.26 49.3538 49.26 49.3538 1,045
11/08/2018 49.15 49.16 49.15 49.16 1,600
11/07/2018 49.1 49.2292 49.0001 49.2292 1,198
11/06/2018 49.0362 49.0362 49.0362 49.0362 1,570
11/05/2018 49 49.2017 48.95 49.2017 7,098
11/02/2018 49.21 49.21 49.205 49.21 1,105
11/01/2018 49.2455 49.2455 49.2455 49.2455 00
10/31/2018 49.16 49.3494 49.15 49.2455 4,028
10/30/2018 49.32 49.32 49.32 49.32 00
10/29/2018 49.26 49.5899 49.26 49.32 2,755
10/26/2018 49.4194 49.4194 49.4194 49.4194 155
10/25/2018 49.3477 49.5187 49.3477 49.5187 3,455
10/24/2018 49.4605 49.4605 49.4605 49.4605 00
10/23/2018 49.4626 49.5133 49.4605 49.4605 404
10/22/2018 49.6 49.6 49.32 49.32 1,894
10/19/2018 49.29 49.3505 49.29 49.3505 1,635
10/18/2018 49.33 49.33 49.3 49.3 2,043
10/17/2018 49.455 49.455 49.4396 49.4396 825
10/16/2018 49.3 49.4563 49.3 49.365 3,685
10/15/2018 49.5036 49.5036 49.2501 49.4568 2,363
10/12/2018 49.57 49.57 49.5036 49.5036 498
10/11/2018 49.5 49.542 49.5 49.5 3,871
10/10/2018 49.5028 49.5028 49.4 49.5001 2,628
10/09/2018 49.53 49.53 49.48 49.5156 20,620
10/08/2018 49.72 49.72 49.72 49.72 193
10/05/2018 49.74 49.74 49.6698 49.6698 954
10/04/2018 49.7058 49.7295 49.6 49.6 1,240
10/03/2018 50 50 49.75 49.778 1,080
10/02/2018 49.8255 49.8255 49.8255 49.8255 00
10/01/2018 50.02 50.02 49.8255 49.8255 379
09/28/2018 49.84 49.84 49.84 49.84 00
09/27/2018 49.84 49.84 49.84 49.84 452
09/26/2018 49.95 49.95 49.95 49.95 00
09/25/2018 49.95 49.95 49.95 49.95 00
09/24/2018 49.9999 49.9999 49.89 49.95 2,431
09/21/2018 49.9169 49.9169 49.9169 49.9169 277
09/20/2018 49.8455 49.8455 49.8455 49.8455 00
09/19/2018 50.0399 50.04 49.8455 49.8455 494
09/18/2018 50.08 50.08 50.08 50.08 261
09/17/2018 50.11 50.11 50.11 50.11 231
09/14/2018 50.0243 50.0243 50.0243 50.0243 244
09/13/2018 50.1799 50.1799 50.1799 50.1799 399
09/12/2018 50.1379 50.1379 50.1379 50.1379 193
09/11/2018 50.1683 50.1683 50.1683 50.1683 00
09/10/2018 50.1683 50.1683 50.1683 50.1683 250
09/07/2018 50.162 50.162 50.09 50.09 1,196
09/06/2018 50.275 50.275 50.275 50.275 200
09/05/2018 50.25 50.25 50.25 50.25 1,600
09/04/2018 50.3982 50.3982 50.3982 50.3982 00
08/31/2018 50.3982 50.3982 50.3982 50.3982 503
08/30/2018 50.3785 50.3785 50.3785 50.3785 00
08/29/2018 50.3785 50.3785 50.3785 50.3785 751
08/28/2018 50.25 50.3771 50.25 50.3771 702
08/27/2018 50.3 50.3 50.3 50.3 673
08/24/2018 50.4 50.4 50.3281 50.3725 931
08/23/2018 50.3718 50.3718 50.3718 50.3718 00
08/22/2018 50.44 50.44 50.3718 50.3718 1,500
08/21/2018 50.23 50.3332 50.2 50.2 2,882
08/20/2018 50.33 50.33 50.33 50.33 927
08/17/2018 50.4262 50.5 50.4211 50.49 2,741
08/16/2018 50.27 50.4 50.27 50.3226 1,645
08/15/2018 50.4 50.4 50.28 50.28 1,596
08/14/2018 50.55 50.55 50.3174 50.33 2,404
08/13/2018 50.52 50.52 50.4758 50.4758 1,238
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio