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
2018-10-09 49.53 49.53 49.53 49.53 100
2018-07-30 50.22 50.22 50.22 50.22 100
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