NASDAQ:FCAL
First California Financial Group, Inc ETF Price (Quote)
$49.32
+0.130 (+0.264%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.90 | $49.56 | Friday, 3rd May 2024 FCAL stock ended at $49.32. This is 0.264% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.0811% from a day low at $49.32 to a day high of $49.36. |
| 90 days | $48.90 | $50.01 | |
| 52 weeks | $46.30 | $51.97 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $49.36 | $49.36 | $49.32 | $49.32 | 137 222 |
| May 02, 2024 | $49.20 | $49.20 | $49.03 | $49.19 | 59 896 |
| May 01, 2024 | $48.99 | $49.15 | $48.94 | $49.10 | 10 014 |
| Apr 30, 2024 | $49.06 | $49.11 | $48.95 | $49.10 | 28 275 |
| Apr 29, 2024 | $49.04 | $49.10 | $48.99 | $49.04 | 17 680 |
| Apr 26, 2024 | $48.97 | $49.05 | $48.91 | $49.00 | 12 745 |
| Apr 25, 2024 | $49.07 | $49.07 | $48.90 | $49.04 | 13 178 |
| Apr 24, 2024 | $49.12 | $49.12 | $49.01 | $49.11 | 10 355 |
| Apr 23, 2024 | $49.03 | $49.22 | $49.03 | $49.14 | 20 296 |
| Apr 22, 2024 | $49.18 | $49.30 | $49.18 | $49.27 | 34 502 |
| Apr 19, 2024 | $49.26 | $49.26 | $49.14 | $49.22 | 10 784 |
| Apr 18, 2024 | $49.18 | $49.24 | $49.14 | $49.23 | 21 125 |
| Apr 17, 2024 | $49.09 | $49.23 | $49.09 | $49.14 | 6 609 |
| Apr 16, 2024 | $49.30 | $49.30 | $49.15 | $49.22 | 19 355 |
| Apr 15, 2024 | $49.34 | $49.34 | $49.22 | $49.32 | 14 541 |
| Apr 12, 2024 | $49.40 | $49.40 | $49.29 | $49.34 | 14 874 |
| Apr 11, 2024 | $49.15 | $49.26 | $49.15 | $49.16 | 5 494 |
| Apr 10, 2024 | $49.28 | $49.29 | $49.15 | $49.15 | 4 273 |
| Apr 09, 2024 | $49.29 | $49.56 | $49.29 | $49.37 | 23 546 |
| Apr 08, 2024 | $49.31 | $49.31 | $49.22 | $49.28 | 22 692 |
| Apr 05, 2024 | $49.37 | $49.37 | $49.31 | $49.34 | 5 683 |
| Apr 04, 2024 | $49.42 | $49.42 | $49.32 | $49.37 | 9 383 |
| Apr 03, 2024 | $49.25 | $49.34 | $49.24 | $49.32 | 13 848 |
| Apr 02, 2024 | $49.53 | $49.55 | $49.36 | $49.36 | 8 668 |
| Apr 01, 2024 | $49.68 | $49.68 | $49.53 | $49.57 | 5 113 |
