Mail

FCAL - First Trust California Municipal High Income ETF

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	48.77	48.77	48.64	48.64	48.64	25,600
01 Jun 2023	48.74	49.23	48.62	48.76	48.76	48,000
31 May 2023	48.55	48.78	48.55	48.68	48.68	38,600
30 May 2023	48.46	48.70	48.46	48.60	48.60	191,900
26 May 2023	48.37	48.59	48.37	48.38	48.38	9,100
25 May 2023	48.18	48.46	48.16	48.37	48.37	14,600
24 May 2023	48.38	48.49	48.23	48.23	48.23	3,400
23 May 2023	48.56	48.60	48.30	48.35	48.35	14,700
23 May 2023	0.113 Dividend
22 May 2023	48.59	48.73	48.50	48.53	48.42	43,000
19 May 2023	48.90	48.90	48.50	48.78	48.67	26,900
18 May 2023	49.16	49.16	48.92	48.96	48.85	20,400
17 May 2023	49.15	49.24	49.09	49.19	49.08	4,100
16 May 2023	49.20	49.25	49.09	49.14	49.03	14,800
15 May 2023	49.24	49.25	49.16	49.25	49.14	14,400
12 May 2023	49.32	49.39	49.18	49.26	49.14	10,100
11 May 2023	49.33	49.40	49.25	49.25	49.14	3,400
10 May 2023	49.31	49.40	49.19	49.34	49.23	13,700
09 May 2023	49.28	49.38	49.17	49.22	49.11	15,400
08 May 2023	49.24	49.39	49.14	49.24	49.13	20,300
05 May 2023	49.25	49.33	49.22	49.23	49.12	14,000
04 May 2023	49.28	49.30	49.19	49.23	49.12	3,100
03 May 2023	49.24	49.27	49.10	49.23	49.12	11,000
02 May 2023	49.12	49.26	49.00	49.15	49.04	26,400
01 May 2023	49.27	49.27	48.98	49.04	48.93	23,900
28 Apr 2023	49.25	49.26	49.06	49.19	49.08	6,500
27 Apr 2023	49.02	49.04	48.99	49.03	48.92	7,900
26 Apr 2023	49.24	49.31	49.09	49.09	48.98	9,700
25 Apr 2023	49.24	49.26	49.05	49.17	49.06	11,900
24 Apr 2023	49.07	49.21	48.97	49.06	48.95	9,000
21 Apr 2023	49.06	49.07	48.93	48.94	48.83	14,700
21 Apr 2023	0.113 Dividend
20 Apr 2023	49.14	49.24	49.05	49.20	48.97	4,200
19 Apr 2023	49.12	49.14	48.96	49.11	48.88	2,800
18 Apr 2023	49.41	49.41	49.02	49.30	49.07	27,300
17 Apr 2023	49.57	49.72	49.54	49.59	49.36	19,300
14 Apr 2023	49.70	49.82	49.61	49.62	49.39	9,900
13 Apr 2023	49.87	49.87	49.67	49.69	49.46	13,000
12 Apr 2023	49.76	49.82	49.64	49.81	49.58	15,500
11 Apr 2023	49.65	49.71	49.63	49.71	49.48	5,400
10 Apr 2023	49.73	49.73	49.54	49.56	49.33	14,100
06 Apr 2023	49.55	49.72	49.53	49.72	49.49	10,200
05 Apr 2023	49.47	49.84	49.47	49.53	49.30	15,200
04 Apr 2023	49.14	49.52	49.14	49.29	49.06	14,100
03 Apr 2023	49.20	49.42	49.20	49.33	49.11	17,400
31 Mar 2023	49.21	49.36	49.15	49.23	49.00	11,100
30 Mar 2023	49.21	49.40	49.09	49.09	48.86	14,700
29 Mar 2023	48.88	49.27	48.88	49.12	48.89	17,700
28 Mar 2023	49.01	49.05	48.77	49.00	48.77	108,400
27 Mar 2023	49.07	49.08	48.70	48.91	48.68	5,600
24 Mar 2023	48.98	49.25	48.91	49.04	48.81	11,400
24 Mar 2023	0.112 Dividend
23 Mar 2023	48.93	49.17	48.93	49.04	48.70	9,900
22 Mar 2023	48.97	49.13	48.64	49.13	48.79	10,100
21 Mar 2023	49.00	49.00	48.64	48.83	48.49	9,300
20 Mar 2023	49.07	49.11	48.79	48.93	48.59	12,100
17 Mar 2023	49.07	49.11	48.98	48.99	48.65	5,200
16 Mar 2023	49.06	49.06	48.66	48.73	48.39	6,400
15 Mar 2023	48.96	49.05	48.78	49.04	48.70	5,300
14 Mar 2023	48.97	48.97	48.54	48.82	48.48	13,800
13 Mar 2023	49.05	49.05	48.81	48.91	48.57	67,700
10 Mar 2023	48.87	49.03	48.74	48.74	48.40	7,900
09 Mar 2023	48.59	48.84	48.52	48.78	48.44	21,100
08 Mar 2023	48.58	48.75	48.36	48.56	48.23	9,600
07 Mar 2023	48.58	48.72	48.49	48.58	48.25	12,900
06 Mar 2023	48.60	48.64	48.50	48.64	48.30	4,600
03 Mar 2023	48.50	48.57	48.34	48.56	48.23	5,500
02 Mar 2023	48.50	48.60	48.20	48.39	48.06	14,900
01 Mar 2023	48.66	48.66	47.49	48.50	48.17	30,800
28 Feb 2023	48.53	48.60	48.53	48.58	48.25	4,500
27 Feb 2023	48.38	48.62	48.38	48.62	48.28	1,400
24 Feb 2023	48.48	48.50	48.37	48.46	48.13	10,200
23 Feb 2023	48.60	48.66	48.43	48.54	48.21	7,200
22 Feb 2023	48.59	48.62	48.59	48.60	48.26	4,000
22 Feb 2023	0.112 Dividend
21 Feb 2023	48.83	48.83	48.67	48.79	48.34	3,500
17 Feb 2023	49.05	49.05	48.88	48.88	48.43	11,800
16 Feb 2023	49.21	49.27	49.07	49.13	48.68	13,300
15 Feb 2023	49.31	49.43	49.20	49.34	48.89	23,700
14 Feb 2023	49.41	49.48	49.30	49.48	49.03	13,500
13 Feb 2023	49.58	49.67	49.41	49.42	48.97	5,300
10 Feb 2023	49.53	49.58	49.46	49.46	49.01	3,400
09 Feb 2023	49.56	49.57	49.48	49.48	49.03	19,600
08 Feb 2023	49.60	49.67	49.50	49.67	49.21	147,200
07 Feb 2023	49.73	49.73	49.54	49.55	49.10	6,700
06 Feb 2023	49.72	49.77	49.56	49.67	49.21	8,900
03 Feb 2023	49.78	49.83	49.69	49.72	49.27	11,000
02 Feb 2023	49.96	49.96	49.83	49.90	49.44	20,100
01 Feb 2023	49.70	49.84	49.65	49.75	49.29	3,600
31 Jan 2023	49.72	49.72	49.48	49.69	49.23	21,200
30 Jan 2023	49.65	49.65	49.51	49.60	49.15	2,600
27 Jan 2023	49.60	49.61	49.55	49.55	49.10	3,600
26 Jan 2023	49.59	49.93	49.59	49.63	49.17	26,700
25 Jan 2023	49.58	49.66	49.56	49.66	49.20	5,300
24 Jan 2023	49.44	49.66	49.44	49.66	49.20	10,900
24 Jan 2023	0.112 Dividend
23 Jan 2023	49.64	49.77	49.43	49.57	49.00	2,600
20 Jan 2023	49.67	49.72	49.56	49.72	49.15	60,500
19 Jan 2023	49.73	49.74	49.55	49.72	49.15	12,700
18 Jan 2023	49.72	49.75	49.51	49.51	48.95	7,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...