MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCAL — First Trust California Municipal High income ETF
NasdaqFirst Trust California Municipal High income ETF
$46.39
-0.08(-0.16%)
- O
- 46.65
- H
- 46.76
- L
- 46.31
- V
- 36.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.39
Period Return-2.32%
Period High$50.13
Period Low$45.78
Avg Daily Volume27.6K
Total Trading Days365
FCAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.65 | $46.76 | $46.31 | $46.39 | $-0.08 | -0.16% | 36,216 | $46.45 | $46.31 $46.76 |
| Oct 1, 2026 | $46.31 | $46.56 | $46.31 | $46.47 | +$0.23 | +0.50% | 73,598 | $46.45 | $46.31 $46.56 |
| Sep 30, 2026 | $45.96 | $46.44 | $45.96 | $46.24 | +$0.34 | +0.73% | 50,631 | $46.28 | $45.96 $46.44 |
| Sep 29, 2026 | $46.03 | $46.11 | $45.78 | $45.90 | $-0.12 | -0.26% | 88,670 | $45.88 | $45.78 $46.11 |
| Sep 28, 2026 | $46.36 | $46.36 | $46.00 | $46.02 | $-0.39 | -0.83% | 46,807 | $46.07 | $46.00 $46.36 |
| Sep 25, 2026 | $46.56 | $46.56 | $46.32 | $46.41 | $-0.17 | -0.35% | 47,424 | $46.45 | $46.32 $46.56 |
| Sep 24, 2026 | $46.83 | $46.83 | $46.52 | $46.57 | $-0.34 | -0.72% | 43,176 | $46.62 | $46.52 $46.83 |
| Sep 23, 2026 | $47.33 | $47.33 | $46.82 | $46.91 | $-0.38 | -0.81% | 60,476 | $47.03 | $46.82 $47.33 |
| Sep 22, 2026 | $47.27 | $47.33 | $47.24 | $47.29 | $-0.02 | -0.05% | 41,482 | $47.30 | $47.24 $47.33 |
| Sep 21, 2026 | $47.39 | $47.39 | $47.26 | $47.31 | +$0.01 | +0.02% | 27,056 | $47.32 | $47.26 $47.39 |
| Sep 18, 2026 | $47.40 | $47.40 | $47.24 | $47.31 | $-0.09 | -0.18% | 41,521 | $47.30 | $47.24 $47.40 |
| Sep 17, 2026 | $47.44 | $47.47 | $47.36 | $47.39 | +$0.10 | +0.21% | 7,583 | $47.42 | $47.36 $47.47 |
| Sep 16, 2026 | $47.31 | $47.40 | $47.23 | $47.29 | +$0.00 | +0.00% | 26,650 | $47.31 | $47.23 $47.40 |
| Sep 15, 2026 | $47.40 | $47.44 | $47.23 | $47.29 | $-0.22 | -0.46% | 21,304 | $47.35 | $47.23 $47.44 |
| Sep 14, 2026 | $47.52 | $47.54 | $47.40 | $47.51 | +$0.03 | +0.06% | 28,471 | $47.47 | $47.40 $47.54 |
| Sep 11, 2026 | $47.39 | $47.62 | $47.39 | $47.48 | +$0.14 | +0.30% | 17,395 | $47.52 | $47.39 $47.62 |
| Sep 10, 2026 | $47.63 | $47.63 | $47.31 | $47.34 | $-0.35 | -0.74% | 41,137 | $47.47 | $47.31 $47.63 |
| Sep 9, 2026 | $47.84 | $47.94 | $47.63 | $47.69 | $-0.18 | -0.38% | 35,249 | $47.79 | $47.63 $47.94 |
| Sep 8, 2026 | $47.95 | $48.04 | $47.84 | $47.87 | $-0.10 | -0.22% | 34,408 | $47.91 | $47.84 $48.04 |
| Sep 4, 2026 | $47.98 | $48.02 | $47.90 | $47.97 | +$0.00 | +0.00% | 22,843 | $47.95 | $47.90 $48.02 |
| Sep 3, 2026 | $48.07 | $48.09 | $47.93 | $47.97 | $-0.13 | -0.27% | 26,237 | $48.00 | $47.93 $48.09 |
| Sep 2, 2026 | $48.09 | $48.10 | $47.96 | $48.10 | +$0.07 | +0.15% | 46,802 | $48.02 | $47.96 $48.10 |
| Sep 1, 2026 | $48.13 | $48.16 | $47.99 | $48.03 | $-0.21 | -0.44% | 47,683 | $48.06 | $47.99 $48.16 |
| Aug 31, 2026 | $48.34 | $48.34 | $48.23 | $48.24 | $-0.13 | -0.26% | 18,363 | $48.31 | $48.23 $48.34 |
| Aug 28, 2026 | $48.40 | $48.46 | $48.32 | $48.37 | $-0.03 | -0.06% | 16,538 | $48.40 | $48.32 $48.46 |
| Aug 27, 2026 | $48.51 | $48.51 | $48.36 | $48.40 | $-0.07 | -0.14% | 19,529 | $48.44 | $48.36 $48.51 |
| Aug 26, 2026 | $48.45 | $48.50 | $48.43 | $48.47 | $-0.04 | -0.07% | 14,032 | $48.46 | $48.43 $48.50 |
| Aug 25, 2026 | $48.52 | $48.53 | $48.44 | $48.50 | +$0.01 | +0.01% | 16,442 | $48.48 | $48.44 $48.53 |
| Aug 24, 2026 | $48.55 | $48.56 | $48.45 | $48.49 | $-0.05 | -0.10% | 41,837 | $48.47 | $48.45 $48.56 |
| Aug 21, 2026 | $48.59 | $48.59 | $48.42 | $48.54 | $-0.13 | -0.27% | 43,935 | $48.50 | $48.42 $48.59 |