FCAL(FCAL)
FCAL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $47.99 | $47.99 | $47.63 | $47.69 | 19,300 |
| 11/12/2026 | $48.14 | $48.14 | $47.80 | $47.87 | 22,949 |
| 11/11/2026 | $47.99 | $48.25 | $47.98 | $48.19 | 43,400 |
| 11/10/2026 | $48.17 | $48.17 | $47.79 | $48.03 | 68,100 |
| 11/9/2026 | $48.32 | $48.32 | $48.18 | $48.29 | 37,800 |
| 11/6/2026 | $48.08 | $48.27 | $48.08 | $48.19 | 46,700 |
| 11/5/2026 | $47.96 | $48.09 | $47.87 | $48.08 | 60,646 |
| 11/4/2026 | $47.78 | $47.93 | $47.78 | $47.91 | 23,344 |
| 11/3/2026 | $47.77 | $47.77 | $47.65 | $47.72 | 21,243 |
| 11/2/2026 | $47.67 | $47.77 | $47.64 | $47.72 | 11,730 |
| 10/30/2026 | $47.66 | $47.72 | $47.60 | $47.67 | 64,847 |
| 10/29/2026 | $47.59 | $47.59 | $47.41 | $47.53 | 30,917 |
| 10/28/2026 | $47.50 | $47.50 | $47.37 | $47.44 | 17,615 |
| 10/27/2026 | $47.42 | $47.54 | $47.38 | $47.49 | 43,834 |
| 10/26/2026 | $47.36 | $47.46 | $47.25 | $47.40 | 92,900 |
| 10/23/2026 | $47.23 | $47.41 | $47.23 | $47.35 | 25,500 |
| 10/22/2026 | $46.88 | $47.27 | $46.88 | $47.21 | 25,933 |
| 10/21/2026 | $46.91 | $46.91 | $46.75 | $46.82 | 50,804 |
| 10/20/2026 | $46.99 | $46.99 | $46.88 | $46.90 | 28,400 |
| 10/19/2026 | $46.93 | $46.98 | $46.62 | $46.88 | 51,807 |
| 10/16/2026 | $46.82 | $47.12 | $46.82 | $46.94 | 34,243 |
| 10/15/2026 | $46.88 | $46.96 | $46.83 | $46.89 | 24,800 |
| 10/14/2026 | $46.42 | $46.57 | $46.39 | $46.57 | 23,835 |
| 10/13/2026 | $46.47 | $46.65 | $46.46 | $46.56 | 44,400 |
| 10/12/2026 | $46.36 | $46.36 | $46.23 | $46.30 | 31,900 |
| 10/9/2026 | $46.30 | $46.37 | $46.23 | $46.30 | 56,600 |
| 10/8/2026 | $45.95 | $46.17 | $45.92 | $46.04 | 94,939 |
| 10/7/2026 | $46.20 | $46.20 | $45.91 | $46.03 | 55,059 |
| 10/6/2026 | $46.28 | $46.43 | $46.28 | $46.36 | 41,054 |
| 10/5/2026 | $46.59 | $46.59 | $46.15 | $46.35 | 29,200 |
| 10/2/2026 | $46.65 | $46.76 | $46.31 | $46.45 | 36,300 |
| 10/1/2026 | $46.31 | $46.56 | $46.31 | $46.47 | 73,600 |
| 9/30/2026 | $45.96 | $46.44 | $45.96 | $46.24 | 50,631 |
| 9/29/2026 | $46.03 | $46.11 | $45.78 | $45.90 | 88,700 |
| 9/28/2026 | $46.36 | $46.36 | $46.00 | $46.02 | 46,806 |
| 9/25/2026 | $46.56 | $46.56 | $46.32 | $46.41 | 47,424 |
| 9/24/2026 | $46.83 | $46.83 | $46.52 | $46.57 | 43,200 |
| 9/23/2026 | $47.33 | $47.33 | $46.82 | $46.91 | 60,500 |
| 9/22/2026 | $47.27 | $47.33 | $47.24 | $47.29 | 45,579 |
| 9/21/2026 | $47.39 | $47.39 | $47.26 | $47.31 | 27,100 |
| 9/18/2026 | $47.40 | $47.40 | $47.24 | $47.31 | 41,521 |
| 9/17/2026 | $47.44 | $47.47 | $47.36 | $47.39 | 7,881 |
| 9/16/2026 | $47.31 | $47.40 | $47.23 | $47.29 | 26,740 |
| 9/15/2026 | $47.40 | $47.44 | $47.23 | $47.29 | 21,303 |
| 9/14/2026 | $47.52 | $47.54 | $47.40 | $47.51 | 28,500 |
| 9/11/2026 | $47.39 | $47.62 | $47.39 | $47.48 | 17,400 |
| 9/10/2026 | $47.63 | $47.63 | $47.31 | $47.34 | 41,215 |
| 9/9/2026 | $47.84 | $47.94 | $47.63 | $47.69 | 35,372 |
| 9/8/2026 | $47.95 | $48.04 | $47.84 | $47.87 | 34,408 |
| 9/4/2026 | $47.98 | $48.02 | $47.90 | $47.97 | 22,842 |
| 9/3/2026 | $48.07 | $48.09 | $47.93 | $47.97 | 26,391 |
| 9/2/2026 | $48.09 | $48.10 | $47.96 | $48.10 | 46,801 |
| 9/1/2026 | $48.13 | $48.16 | $47.99 | $48.03 | 47,700 |
| 8/31/2026 | $48.34 | $48.34 | $48.23 | $48.24 | 18,400 |
| 8/28/2026 | $48.40 | $48.46 | $48.32 | $48.37 | 16,537 |
| 8/27/2026 | $48.51 | $48.51 | $48.36 | $48.40 | 26,462 |
| 8/26/2026 | $48.45 | $48.50 | $48.43 | $48.47 | 14,031 |
| 8/25/2026 | $48.52 | $48.53 | $48.44 | $48.50 | 16,442 |
| 8/24/2026 | $48.55 | $48.56 | $48.45 | $48.49 | 41,837 |
| 8/21/2026 | $48.59 | $48.59 | $48.42 | $48.54 | 43,935 |
| 8/20/2026 | $48.74 | $48.80 | $48.64 | $48.67 | 9,600 |
| 8/19/2026 | $48.67 | $48.80 | $48.67 | $48.74 | 11,620 |
| 8/18/2026 | $48.73 | $48.75 | $48.59 | $48.61 | 10,136 |
| 8/17/2026 | $48.95 | $48.95 | $48.79 | $48.79 | 13,413 |
Latest close Refreshed daily after the closeAbout this data
Explore More
FCAL Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
