Price Alert

(FCAL)

NASDAQ: FCAL · Real-Time Price · USD

47.85

0.02 (0.04%)

At close: Aug 15, 2025, 3:55 PM

47.74

-0.23%

After-hours: Aug 15, 2025, 04:04 PM EDT

FCAL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	47.77	47.88	47.75	47.81	47.81	-0.04%	18,706
Aug 14, 2025	47.89	47.89	47.78	47.83	47.83	0.02%	11,629
Aug 13, 2025	47.77	47.87	47.77	47.82	47.82	-0.02%	11,200
Aug 12, 2025	47.80	47.87	47.75	47.83	47.83	0.00%	30,726
Aug 11, 2025	47.83	47.88	47.75	47.83	47.83	0.04%	9,846
Aug 8, 2025	47.82	47.85	47.73	47.81	47.81	0.13%	18,121
Aug 7, 2025	47.72	47.86	47.69	47.75	47.75	-0.08%	14,300
Aug 6, 2025	47.77	47.85	47.72	47.79	47.79	-0.06%	10,341
Aug 5, 2025	47.81	47.89	47.78	47.82	47.82	0.13%	10,109
Aug 4, 2025	47.71	47.83	47.70	47.76	47.76	0.02%	10,729
Aug 1, 2025	47.63	47.85	47.63	47.75	47.75	0.38%	23,511
Jul 31, 2025	47.54	47.64	47.52	47.57	47.57	0.13%	11,660
Jul 30, 2025	47.58	47.64	47.43	47.51	47.51	-0.06%	23,107
Jul 29, 2025	47.43	47.61	47.43	47.54	47.54	0.21%	76,304
Jul 28, 2025	47.48	47.55	47.42	47.44	47.44	-0.08%	11,548
Jul 25, 2025	47.45	47.52	47.45	47.48	47.48	0.04%	10,400
Jul 24, 2025	47.40	47.49	47.40	47.46	47.46	0.04%	9,510
Jul 23, 2025	47.35	47.49	47.35	47.44	47.44	-0.02%	10,615
Jul 22, 2025	47.53	47.53	47.39	47.45	47.45	-0.29%	6,032
Jul 21, 2025	47.46	47.63	47.46	47.59	47.46	0.21%	26,414