FIRST CALIFORNIA FINANCIAL GRP Historical Stock Price

Below is the stock price history for First California Financial Grp FCAL. Data is recorded each day for the historical open, high, low, close and volume. The First California Financial Grp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First California Financial Grp Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-27 50.65 50.65 50.65 50.65 100
2013-05-31 8.49 8.56 8.45 8.50 22,933
2013-05-30 8.45 8.56 8.45 8.52 7,622
2013-05-29 8.52 8.54 8.45 8.47 2,024
2013-05-28 8.40 8.58 8.40 8.54 12,053
2013-05-24 8.25 8.37 8.22 8.36 18,853
2013-05-23 8.35 8.35 8.26 8.28 32,659
2013-05-22 8.45 8.63 8.39 8.44 16,162
2013-05-21 8.34 8.47 8.34 8.47 7,057
2013-05-20 8.29 8.34 8.29 8.34 876
2013-05-17 8.25 8.32 8.23 8.29 8,175
2013-05-16 8.26 8.30 8.22 8.26 10,772
2013-05-15 8.29 8.31 8.27 8.28 2,503
2013-05-14 8.15 8.18 8.14 8.17 5,923
2013-05-13 8.10 8.15 8.10 8.10 729
2013-05-10 8.15 8.16 8.12 8.14 6,688
2013-05-09 8.205 8.23 8.16 8.17 3,239
2013-05-08 8.13 8.21 8.01 8.20 2,020
2013-05-07 8.11 8.21 8.11 8.21 1,372
2013-05-06 7.91 8.05 7.90 8.05 950
2013-05-03 7.92 7.99 7.89 7.89 6,274
2013-05-02 7.79 7.92 7.79 7.895 1,679
2013-05-01 8.03 8.03 7.77 7.77 12,703
2013-04-30 8.02 8.08 8.02 8.065 4,009
2013-04-29 8.00 8.06 8.00 8.05 1,760
2013-04-25 8.04 8.06 7.99 8.00 911
2013-04-24 8.02 8.05 8.02 8.05 2,432
2013-04-23 7.91 8.02 7.90 8.01 3,590
2013-04-22 7.80 7.87 7.80 7.81 913
2013-04-19 7.89 7.95 7.89 7.93 2,088

» More First California Financial Grp Stock Price History

To see other companies like First California Financial Grp (FCAL), view our stock market today for news, and other data.