(FCAL)
NASDAQ: FCAL
· Real-Time Price · USD
48.48
0.02 (0.05%)
At close: Sep 10, 2025, 11:37 AM
FCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.49 | 48.52 | 48.39 | 48.46 | 48.46 | 0.02% | 39,445 |
| Sep 8, 2025 | 48.34 | 48.48 | 48.29 | 48.45 | 48.45 | 0.56% | 19,600 |
| Sep 5, 2025 | 48.06 | 48.23 | 48.06 | 48.18 | 48.18 | 0.48% | 15,500 |
| Sep 4, 2025 | 47.89 | 47.95 | 47.82 | 47.95 | 47.95 | 0.36% | 46,600 |
| Sep 3, 2025 | 47.76 | 47.84 | 47.72 | 47.78 | 47.78 | 0.15% | 16,313 |
| Sep 2, 2025 | 47.81 | 47.81 | 47.65 | 47.71 | 47.71 | -0.13% | 33,900 |
| Aug 29, 2025 | 47.79 | 47.83 | 47.70 | 47.77 | 47.77 | 0.04% | 37,800 |
| Aug 28, 2025 | 47.72 | 47.84 | 47.67 | 47.75 | 47.75 | 0.10% | 24,008 |
| Aug 27, 2025 | 47.75 | 47.75 | 47.60 | 47.70 | 47.70 | 0.00% | 39,100 |
| Aug 26, 2025 | 47.63 | 47.75 | 47.63 | 47.70 | 47.70 | 0.00% | 17,469 |
| Aug 25, 2025 | 47.75 | 47.76 | 47.64 | 47.70 | 47.70 | -0.10% | 29,639 |
| Aug 22, 2025 | 47.68 | 47.80 | 47.66 | 47.75 | 47.75 | 0.34% | 18,900 |
| Aug 21, 2025 | 47.58 | 47.68 | 47.55 | 47.59 | 47.59 | -0.36% | 24,742 |
| Aug 20, 2025 | 47.73 | 47.80 | 47.70 | 47.76 | 47.62 | -0.04% | 12,405 |
| Aug 19, 2025 | 47.72 | 47.84 | 47.66 | 47.78 | 47.65 | 0.00% | 36,800 |
| Aug 18, 2025 | 47.88 | 47.88 | 47.72 | 47.78 | 47.65 | -0.06% | 30,947 |
| Aug 15, 2025 | 47.77 | 47.88 | 47.75 | 47.81 | 47.67 | -0.04% | 18,706 |
| Aug 14, 2025 | 47.89 | 47.89 | 47.78 | 47.83 | 47.70 | 0.02% | 11,629 |
| Aug 13, 2025 | 47.77 | 47.87 | 47.77 | 47.82 | 47.69 | -0.02% | 11,200 |
| Aug 12, 2025 | 47.80 | 47.87 | 47.75 | 47.83 | 47.69 | 0.00% | 30,726 |