Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 49.32 | 0.01 | 0.02% | 49.43 | 49.43 | 49.21 | 29,674 |
| Dec 26 2024 | 49.31 | -0.03 | -0.06% | 49.40 | 49.40 | 48.9913 | 66,086 |
| Dec 24 2024 | 49.34 | 0.00 | 0.00% | 49.36 | 49.36 | 49.0545 | 7,864 |
| Dec 23 2024 | 49.34 | 0.14 | 0.28% | 49.41 | 49.41 | 49.1522 | 137,522 |
| Dec 20 2024 | 49.20 | -0.01 | -0.02% | 48.96 | 49.3099 | 48.96 | 99,589 |
| Dec 19 2024 | 49.21 | -0.38 | -0.77% | 49.57 | 49.57 | 48.88 | 15,266 |
| Dec 18 2024 | 49.59 | -0.12 | -0.24% | 49.94 | 49.94 | 49.3803 | 52,207 |
| Dec 17 2024 | 49.71 | 0.05 | 0.10% | 49.66 | 49.8199 | 49.56 | 24,316 |
| Dec 16 2024 | 49.66 | -0.28 | -0.56% | 49.82 | 49.86 | 49.64 | 23,427 |
| Dec 13 2024 | 49.94 | -0.06 | -0.12% | 49.99 | 50.00 | 49.76 | 27,277 |
| Dec 12 2024 | 50.00 | -0.33 | -0.66% | 50.26 | 50.26 | 50.00 | 35,001 |
| Dec 11 2024 | 50.33 | -0.04 | -0.08% | 50.41 | 50.41 | 50.18 | 16,975 |
| Dec 10 2024 | 50.37 | -0.05 | -0.10% | 50.15 | 50.3798 | 50.15 | 11,053 |
| Dec 09 2024 | 50.42 | -0.01 | -0.02% | 50.49 | 50.49 | 50.2701 | 20,519 |
| Dec 06 2024 | 50.43 | 0.07 | 0.14% | 50.54 | 50.54 | 50.2842 | 24,920 |
| Dec 05 2024 | 50.36 | -0.04 | -0.08% | 50.49 | 50.49 | 50.279 | 8,023 |
| Dec 04 2024 | 50.40 | 0.09 | 0.19% | 50.42 | 50.42 | 50.22 | 35,692 |
| Dec 03 2024 | 50.305 | 0.01 | 0.01% | 50.29 | 50.3694 | 50.245 | 73,219 |
| Dec 02 2024 | 50.30 | 0.09 | 0.18% | 50.34 | 50.34 | 50.1601 | 15,256 |
| Nov 29 2024 | 50.21 | 0.11 | 0.22% | 50.27 | 50.27 | 50.045 | 2,276 |
| Nov 27 2024 | 50.10 | 0.09 | 0.18% | 50.10 | 50.11 | 49.96 | 8,843 |
| Nov 26 2024 | 50.01 | 0.07 | 0.15% | 49.98 | 50.01 | 49.86 | 6,063 |
| Nov 25 2024 | 49.935 | 0.20 | 0.39% | 49.81 | 49.9791 | 49.80 | 14,154 |
| Nov 22 2024 | 49.74 | -0.17 | -0.34% | 49.94 | 49.94 | 49.68 | 13,119 |
| Nov 21 2024 | 49.91 | -0.02 | -0.04% | 49.83 | 49.92 | 49.75 | 17,957 |
| Nov 20 2024 | 49.93 | 0.13 | 0.26% | 49.94 | 49.94 | 49.7902 | 13,973 |
| Nov 19 2024 | 49.80 | 0.02 | 0.04% | 49.67 | 49.8906 | 49.67 | 11,350 |
| Nov 18 2024 | 49.78 | 0.03 | 0.06% | 49.75 | 49.87 | 49.7476 | 9,097 |
| Nov 15 2024 | 49.75 | -0.10 | -0.20% | 49.79 | 49.87 | 49.7226 | 12,853 |
| Nov 14 2024 | 49.85 | 0.11 | 0.22% | 49.75 | 49.85 | 49.70 | 17,040 |
| Nov 13 2024 | 49.74 | 0.05 | 0.09% | 49.74 | 49.75 | 49.67 | 12,177 |
| Nov 12 2024 | 49.695 | -0.03 | -0.06% | 49.75 | 49.75 | 49.64 | 8,691 |
| Nov 11 2024 | 49.725 | -0.05 | -0.09% | 49.77 | 49.7884 | 49.64 | 5,587 |
| Nov 08 2024 | 49.77 | 0.32 | 0.65% | 49.55 | 49.77 | 49.55 | 17,508 |
| Nov 07 2024 | 49.45 | 0.15 | 0.30% | 49.51 | 49.53 | 49.2507 | 18,191 |
| Nov 06 2024 | 49.30 | -0.32 | -0.64% | 49.07 | 49.3393 | 49.07 | 10,765 |
| Nov 05 2024 | 49.62 | -0.13 | -0.26% | 49.65 | 49.7799 | 49.62 | 15,916 |
| Nov 04 2024 | 49.75 | 0.14 | 0.28% | 49.61 | 49.75 | 49.60 | 18,982 |
| Nov 01 2024 | 49.61 | 0.00 | 0.00% | 49.65 | 49.67 | 49.48 | 18,479 |
| Oct 31 2024 | 49.61 | 0.01 | 0.02% | 49.63 | 49.63 | 49.466 | 4,688 |
| Oct 30 2024 | 49.60 | 0.08 | 0.16% | 49.64 | 49.64 | 49.4101 | 8,718 |
| Oct 29 2024 | 49.52 | -0.09 | -0.18% | 49.47 | 49.595 | 49.39 | 22,196 |
| Oct 28 2024 | 49.61 | 0.06 | 0.12% | 49.72 | 49.72 | 49.50 | 6,922 |
| Oct 25 2024 | 49.55 | 0.12 | 0.24% | 49.70 | 49.70 | 49.53 | 38,073 |
| Oct 24 2024 | 49.43 | 0.12 | 0.24% | 49.91 | 49.91 | 49.26 | 46,563 |
| Oct 23 2024 | 49.31 | -0.43 | -0.87% | 49.66 | 49.66 | 49.2455 | 11,003 |
| Oct 22 2024 | 49.7415 | -0.27 | -0.54% | 50.01 | 50.01 | 49.67 | 20,149 |
| Oct 21 2024 | 50.0131 | -0.12 | -0.23% | 50.14 | 50.17 | 49.94 | 15,543 |
| Oct 18 2024 | 50.13 | 0.04 | 0.07% | 50.24 | 50.24 | 50.10 | 35,179 |
| Oct 17 2024 | 50.095 | -0.08 | -0.15% | 50.14 | 50.1514 | 50.03 | 14,700 |
| Oct 16 2024 | 50.17 | 0.08 | 0.16% | 50.21 | 50.21 | 49.97 | 19,502 |
| Oct 15 2024 | 50.09 | 0.10 | 0.19% | 50.04 | 50.13 | 50.0248 | 15,398 |
| Oct 14 2024 | 49.995 | -0.03 | -0.05% | 50.02 | 50.11 | 49.83 | 30,286 |
| Oct 11 2024 | 50.02 | -0.08 | -0.16% | 50.09 | 50.09 | 49.88 | 12,371 |
| Oct 10 2024 | 50.10 | 0.26 | 0.52% | 50.05 | 50.1012 | 49.88 | 9,147 |
| Oct 09 2024 | 49.84 | -0.27 | -0.54% | 50.06 | 50.08 | 49.84 | 11,112 |
| Oct 08 2024 | 50.11 | 0.02 | 0.04% | 50.18 | 50.21 | 49.98 | 25,652 |
| Oct 07 2024 | 50.09 | -0.11 | -0.21% | 50.26 | 50.28 | 50.00 | 25,690 |
| Oct 04 2024 | 50.195 | -0.29 | -0.56% | 50.37 | 50.37 | 50.08 | 19,158 |
| Oct 03 2024 | 50.48 | 0.07 | 0.15% | 50.50 | 50.50 | 50.37 | 11,211 |
| Oct 02 2024 | 50.405 | -0.11 | -0.21% | 50.50 | 50.51 | 50.25 | 30,016 |
| Oct 01 2024 | 50.51 | 0.33 | 0.66% | 50.40 | 50.51 | 50.28 | 20,915 |
