Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FCAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 49.52 | -0.01 | -0.02% | 49.55 | 49.55 | 49.35 | 9,039 |
| May 08 2024 | 49.53 | 0.03 | 0.06% | 49.54 | 49.54 | 49.44 | 14,138 |
| May 07 2024 | 49.50 | 0.21 | 0.43% | 49.45 | 49.51 | 49.31 | 14,790 |
| May 06 2024 | 49.29 | -0.03 | -0.06% | 49.20 | 49.38 | 49.20 | 15,014 |
| May 03 2024 | 49.32 | 0.13 | 0.26% | 49.36 | 49.36 | 49.11 | 137,260 |
| May 02 2024 | 49.19 | 0.09 | 0.18% | 49.20 | 49.20 | 49.0299 | 59,896 |
| May 01 2024 | 49.10 | 0.00 | 0.00% | 48.99 | 49.16 | 48.9368 | 10,111 |
| Apr 30 2024 | 49.10 | 0.06 | 0.12% | 49.06 | 49.11 | 48.95 | 28,320 |
| Apr 29 2024 | 49.04 | 0.04 | 0.08% | 49.04 | 49.10 | 48.99 | 17,680 |
| Apr 26 2024 | 49.00 | -0.04 | -0.08% | 48.97 | 49.05 | 48.9101 | 12,764 |
| Apr 25 2024 | 49.04 | -0.07 | -0.14% | 49.035 | 49.065 | 48.901 | 13,040 |
| Apr 24 2024 | 49.11 | -0.03 | -0.06% | 49.18 | 49.18 | 49.008 | 10,371 |
| Apr 23 2024 | 49.14 | -0.13 | -0.26% | 49.03 | 49.22 | 49.03 | 20,303 |
| Apr 22 2024 | 49.2694 | 0.05 | 0.10% | 49.18 | 49.30 | 49.18 | 34,502 |
| Apr 19 2024 | 49.22 | -0.01 | -0.02% | 49.23 | 49.26 | 49.14 | 10,807 |
| Apr 18 2024 | 49.23 | 0.09 | 0.18% | 49.18 | 49.24 | 49.14 | 21,129 |
| Apr 17 2024 | 49.14 | -0.08 | -0.16% | 49.09 | 49.23 | 49.09 | 6,615 |
| Apr 16 2024 | 49.22 | -0.10 | -0.20% | 49.26 | 49.27 | 49.15 | 19,015 |
| Apr 15 2024 | 49.32 | -0.02 | -0.04% | 49.34 | 49.34 | 49.21 | 14,549 |
| Apr 12 2024 | 49.34 | 0.18 | 0.37% | 49.40 | 49.40 | 49.29 | 14,880 |
| Apr 11 2024 | 49.16 | 0.01 | 0.02% | 49.16 | 49.2599 | 49.15 | 5,494 |
| Apr 10 2024 | 49.15 | -0.22 | -0.45% | 49.20 | 49.29 | 49.15 | 3,482 |
| Apr 09 2024 | 49.37 | 0.09 | 0.19% | 49.29 | 49.61 | 49.29 | 23,552 |
| Apr 08 2024 | 49.275 | -0.07 | -0.13% | 49.31 | 49.31 | 49.2244 | 22,603 |
| Apr 05 2024 | 49.34 | -0.03 | -0.06% | 49.37 | 49.37 | 49.306 | 5,683 |
| Apr 04 2024 | 49.37 | 0.05 | 0.10% | 49.42 | 49.42 | 49.32 | 9,415 |
| Apr 03 2024 | 49.32 | -0.04 | -0.08% | 49.25 | 49.34 | 49.24 | 13,854 |
| Apr 02 2024 | 49.36 | -0.21 | -0.42% | 49.485 | 49.55 | 49.35 | 8,419 |
| Apr 01 2024 | 49.57 | -0.08 | -0.16% | 49.68 | 49.68 | 49.53 | 5,120 |
| Mar 28 2024 | 49.65 | 0.02 | 0.04% | 49.75 | 49.75 | 49.62 | 74,802 |
| Mar 27 2024 | 49.63 | -0.02 | -0.04% | 49.63 | 49.65 | 49.58 | 38,343 |
| Mar 26 2024 | 49.65 | -0.06 | -0.12% | 49.70 | 49.70 | 49.61 | 22,257 |
| Mar 25 2024 | 49.71 | 0.01 | 0.02% | 49.69 | 49.71 | 49.645 | 76,652 |
| Mar 22 2024 | 49.70 | 0.00 | 0.00% | 49.80 | 49.80 | 49.64 | 20,225 |
| Mar 21 2024 | 49.70 | -0.09 | -0.18% | 49.74 | 49.74 | 49.6785 | 9,356 |
| Mar 20 2024 | 49.79 | -0.01 | -0.02% | 49.83 | 49.83 | 49.73 | 10,485 |
| Mar 19 2024 | 49.80 | -0.01 | -0.02% | 49.72 | 49.80 | 49.7111 | 9,224 |
| Mar 18 2024 | 49.81 | -0.02 | -0.03% | 49.83 | 49.83 | 49.73 | 15,369 |
| Mar 15 2024 | 49.825 | -0.01 | -0.02% | 49.8792 | 49.8792 | 49.77 | 235,102 |
| Mar 14 2024 | 49.835 | -0.12 | -0.23% | 49.88 | 49.88 | 49.80 | 173,418 |
| Mar 13 2024 | 49.95 | 0.03 | 0.06% | 50.01 | 50.01 | 49.925 | 12,897 |
| Mar 12 2024 | 49.92 | -0.01 | -0.02% | 49.92 | 49.95 | 49.88 | 8,805 |
| Mar 11 2024 | 49.93 | 0.00 | 0.00% | 49.99 | 49.99 | 49.8781 | 16,889 |
| Mar 08 2024 | 49.93 | 0.02 | 0.04% | 49.98 | 49.98 | 49.8701 | 9,421 |
| Mar 07 2024 | 49.91 | 0.10 | 0.20% | 49.96 | 49.96 | 49.87 | 20,360 |
| Mar 06 2024 | 49.81 | -0.01 | -0.02% | 49.74 | 49.85 | 49.74 | 16,886 |
| Mar 05 2024 | 49.82 | 0.06 | 0.13% | 49.86 | 49.86 | 49.78 | 11,945 |
| Mar 04 2024 | 49.755 | -0.03 | -0.05% | 49.76 | 49.78 | 49.7001 | 16,989 |
| Mar 01 2024 | 49.78 | 0.01 | 0.02% | 49.82 | 49.84 | 49.6982 | 22,899 |
| Feb 29 2024 | 49.77 | 0.05 | 0.10% | 49.80 | 49.80 | 49.7232 | 11,493 |
| Feb 28 2024 | 49.72 | 0.01 | 0.02% | 49.76 | 49.77 | 49.71 | 16,706 |
| Feb 27 2024 | 49.71 | 0.03 | 0.06% | 49.73 | 49.73 | 49.60 | 8,851 |
| Feb 26 2024 | 49.68 | -0.01 | -0.02% | 49.80 | 49.80 | 49.6327 | 18,023 |
| Feb 23 2024 | 49.69 | 0.13 | 0.26% | 49.73 | 49.73 | 49.6199 | 4,351 |
| Feb 22 2024 | 49.56 | -0.17 | -0.34% | 49.70 | 49.70 | 49.54 | 8,108 |
| Feb 21 2024 | 49.73 | 0.07 | 0.14% | 49.70 | 49.78 | 49.62 | 35,928 |
| Feb 20 2024 | 49.66 | -0.02 | -0.03% | 49.63 | 49.77 | 49.63 | 12,134 |
| Feb 16 2024 | 49.675 | 0.03 | 0.07% | 49.70 | 49.7184 | 49.61 | 8,721 |
| Feb 15 2024 | 49.64 | -0.01 | -0.01% | 49.76 | 49.76 | 49.64 | 36,600 |
| Feb 14 2024 | 49.645 | 0.05 | 0.09% | 49.60 | 49.6658 | 49.58 | 9,816 |
| Feb 13 2024 | 49.60 | -0.14 | -0.28% | 49.675 | 49.73 | 49.55 | 31,381 |
| Feb 12 2024 | 49.74 | 0.07 | 0.14% | 49.69 | 49.79 | 49.69 | 17,697 |
