Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Cal (FCAL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 47.50 47.52 47.50 47.485 524
17th Jul 2025 (Thu) 47.60 47.60 47.55 47.595 700
16th Jul 2025 (Wed) 47.75 47.75 47.72 47.67 715
15th Jul 2025 (Tue) 47.81 47.81 47.78 47.79 735
14th Jul 2025 (Mon) 47.93 47.93 47.85 47.86 612
11th Jul 2025 (Fri) 47.90 47.93 47.83 47.85 2,767
10th Jul 2025 (Thu) 48.01 48.01 47.98 47.93 278
9th Jul 2025 (Wed) 47.94 47.94 47.93 47.93 301
8th Jul 2025 (Tue) 47.97 47.97 47.94 47.94 0
7th Jul 2025 (Mon) 47.97 47.97 47.97 47.98 227
4th Jul 2025 (Fri) 47.91 47.91 47.91 47.955 200
3rd Jul 2025 (Thu) 47.91 47.91 47.91 47.955 200
2nd Jul 2025 (Wed) 47.94 47.94 47.94 47.97 400
1st Jul 2025 (Tue) 47.90 47.97 47.89 47.99 0
30th Jun 2025 (Mon) 47.90 47.97 47.89 47.97 9,519
27th Jun 2025 (Fri) 47.85 47.90 47.85 47.85 890
26th Jun 2025 (Thu) 48.06 48.06 47.92 47.92 97
25th Jun 2025 (Wed) 48.06 48.06 48.04 48.06 476
24th Jun 2025 (Tue) 48.02 48.02 47.97 48.005 504
23rd Jun 2025 (Mon) 48.08 48.08 48.06 47.98 1,001
20th Jun 2025 (Fri) 48.04 48.04 48.04 48.04 21
19th Jun 2025 (Thu) 47.93 48.02 47.93 47.91 500
18th Jun 2025 (Wed) 47.93 48.02 47.93 47.91 500
17th Jun 2025 (Tue) 47.95 47.9799 47.95 47.9799 31
16th Jun 2025 (Mon) 47.95 47.96 47.89 47.90 423
13th Jun 2025 (Fri) 47.99 47.99 47.955 47.955 22
12th Jun 2025 (Thu) 47.99 48.04 47.99 47.975 1,651
11th Jun 2025 (Wed) 47.89 47.91 47.81 47.85 910
10th Jun 2025 (Tue) 47.89 47.89 47.845 47.845 0
9th Jun 2025 (Mon) 47.89 47.89 47.84 47.84 0
6th Jun 2025 (Fri) 47.89 47.89 47.83 47.82 725
5th Jun 2025 (Thu) 47.96 47.97 47.92 47.9003 1,238
4th Jun 2025 (Wed) 47.97 47.99 47.94 47.97 3,435
3rd Jun 2025 (Tue) 47.94 47.94 47.83 47.83 80
2nd Jun 2025 (Mon) 47.94 47.95 47.85 47.84 800
30th May 2025 (Fri) 47.95 47.97 47.95 47.95 1,784
29th May 2025 (Thu) 47.99 48.02 47.94 47.93 491
28th May 2025 (Wed) 47.92 47.92 47.92 47.92 2,030
27th May 2025 (Tue) 47.93 47.95 47.93 47.95 1,771
26th May 2025 (Mon) 47.81 47.81 47.81 47.81 0
24th May 2025 (Sat) 47.70 47.81 47.70 47.81 0
23rd May 2025 (Fri) 47.70 47.70 47.70 47.70 0
22nd May 2025 (Thu) 47.87 47.87 47.87 47.87 55
21st May 2025 (Wed) 48.14 48.14 48.14 48.14 54
20th May 2025 (Tue) 48.15 48.15 48.14 48.15 1,100
19th May 2025 (Mon) 48.12 48.24 48.12 48.19 1,377
FTSE 100 Latest
Value8,992.12
Change19.48