Quantcast

First Trust California Municipal High income ETF Historical Stock Prices

FCAL 
$49.95
*  
unch
unch
Get FCAL Alerts
*Delayed - data as of Sep. 25, 2018 13:30 ET  -  Find a broker to begin trading FCAL now
Exchange:NASDAQ

Community Rating:
View:    FCAL Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
13:30 49.96 N/A N/A 49.95 0
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
08/10/2018 50.3567 50.534 50.35 50.534 2,194
08/09/2018 50.3323 50.3323 50.3323 50.3323 111
08/08/2018 50.056 50.4 50.056 50.4 4,474
08/07/2018 50.0527 50.0527 50.0527 50.0527 161
08/06/2018 50.0789 50.0789 50.0688 50.0688 680
08/03/2018 49.98 50.11 49.98 50.11 601
08/02/2018 50.12 50.12 50.12 50.12 215
08/01/2018 50.23 50.23 50.23 50.23 00
07/31/2018 50.23 50.23 50.23 50.23 00
07/30/2018 50.4092 50.4092 50.22 50.23 520
07/27/2018 50.25 50.25 50.25 50.25 00
07/26/2018 50.25 50.25 50.25 50.25 239
07/25/2018 50.45 50.45 50.45 50.45 00
07/24/2018 50.45 50.45 50.45 50.45 138
07/23/2018 50.17 50.19 50.17 50.185 1,564
07/20/2018 50.3 50.4629 50.25 50.4629 2,260
07/19/2018 50.48 50.66 50.48 50.48 5,683
07/18/2018 50.3 50.35 50.3 50.35 1,932
07/17/2018 50.4 50.4 50.4 50.4 00
07/16/2018 50.2 50.4 50.2 50.4 636
07/13/2018 50.39 50.4986 50.36 50.37 20,829
07/12/2018 50.5 50.5 50.5 50.5 2,400
07/11/2018 50.5097 50.6 50.13 50.5214 1,541
07/10/2018 50.53 50.53 50.528 50.53 1,100
07/09/2018 50.5 50.52 50.3498 50.5 2,690
07/06/2018 50.4107 50.4107 50.4107 50.4107 00
07/05/2018 50.3496 50.4107 50.3496 50.4107 450
07/03/2018 50.3966 50.3966 50.01 50.01 2,838
07/02/2018 50.255 50.255 50.255 50.255 00
06/29/2018 50.255 50.255 50.255 50.255 00
06/28/2018 50.2 50.255 50.2 50.255 607
06/27/2018 50.215 50.215 50.215 50.215 00
06/26/2018 50.15 50.215 50.15 50.215 327
06/25/2018 50 50 49.99 50 820
*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