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
2018-06-04 50.29 50.29 50.29 50.29 100
2018-05-29 50.37 50.37 50.37 50.37 600
2018-05-10 50.30 50.30 50.30 50.30 100
2018-04-24 50.00 50.00 50.00 50.00 200
2018-04-20 50.00 50.00 50.00 50.00 1,400
2018-04-10 50.25 50.25 50.25 50.25 1,300
2018-03-29 50.27 50.45 50.27 50.45 700
2018-03-26 50.10 50.10 50.10 50.10 100
2018-03-21 50.14 50.14 50.14 50.14 100
2018-03-14 50.03 50.03 50.03 50.03 100
2018-03-08 50.09 50.09 50.09 50.09 100
2018-02-28 49.98 49.98 49.98 49.98 100
2018-02-26 50.03 50.03 50.03 50.03 100
2018-01-24 50.79 50.79 50.79 50.79 100
2018-01-18 50.96 50.96 50.96 50.96 100
2018-01-11 50.91 50.91 50.91 50.91 100
2018-01-10 51.46 51.46 51.46 51.46 100
2017-12-18 51.23 51.23 51.23 51.23 100
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

» 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.