Price Alert

(FCAL)

NASDAQ: FCAL · Real-Time Price · USD

47.84

0.15 (0.30%)

At close: Aug 27, 2025, 3:59 PM

47.75

-0.20%

After-hours: Aug 27, 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 27, 2025	47.75	47.75	47.60	47.70	47.70	0.00%	39,302
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
Aug 11, 2025	47.83	47.88	47.75	47.83	47.70	0.04%	9,846
Aug 8, 2025	47.82	47.85	47.73	47.81	47.67	0.13%	18,121
Aug 7, 2025	47.72	47.86	47.69	47.75	47.61	-0.08%	14,300
Aug 6, 2025	47.77	47.85	47.72	47.79	47.65	-0.06%	10,341
Aug 5, 2025	47.81	47.89	47.78	47.82	47.69	0.13%	10,109
Aug 4, 2025	47.71	47.83	47.70	47.76	47.63	0.02%	10,729
Aug 1, 2025	47.63	47.85	47.63	47.75	47.62	0.38%	23,511
Jul 31, 2025	47.54	47.64	47.52	47.57	47.43	0.13%	11,660