FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	26.93	27.45	26.93	27.45	27.45	5.33%	370
Jan 8, 2026	26.06	26.06	26.06	26.06	26.06	0.23%	-
Jan 7, 2026	27.04	27.14	26.00	26.00	26.00	-3.35%	2,296
Jan 6, 2026	27.35	27.88	26.90	26.90	26.90	-2.99%	1,487
Jan 5, 2026	28.45	28.45	27.20	27.73	27.73	-2.87%	1,780
Jan 2, 2026	28.80	28.80	28.55	28.55	28.55	1.64%	20
Dec 30, 2025	28.09	28.09	28.09	28.09	28.09	-0.81%	-
Dec 29, 2025	27.95	28.32	27.95	28.32	28.32	1.69%	586
Dec 23, 2025	27.37	27.85	27.37	27.85	27.85	1.09%	43
Dec 22, 2025	27.18	27.57	27.18	27.55	27.55	0.99%	450
Dec 19, 2025	26.75	27.28	26.75	27.28	27.28	0.52%	185
Dec 18, 2025	27.06	27.14	27.06	27.14	27.14	1.57%	500
Dec 17, 2025	26.72	26.72	26.72	26.72	26.72	0.07%	-
Dec 16, 2025	27.50	27.52	26.70	26.70	26.70	-3.58%	755
Dec 15, 2025	28.61	28.69	27.50	27.69	27.69	-1.25%	430
Dec 12, 2025	27.80	28.04	27.80	28.04	28.04	-1.61%	443
Dec 11, 2025	28.66	28.66	28.50	28.50	28.14	0.18%	800
Dec 10, 2025	28.85	28.85	28.45	28.45	28.09	-2.47%	340
Dec 9, 2025	29.17	29.17	29.17	29.17	28.80	-0.88%	-
Dec 8, 2025	29.61	29.98	29.43	29.43	29.06	-1.70%	250
Dec 5, 2025	29.43	29.94	29.43	29.94	29.56	1.32%	332
Dec 4, 2025	29.14	29.94	29.14	29.55	29.17	1.06%	770
Dec 3, 2025	28.69	29.24	28.69	29.24	28.87	-1.32%	35
Dec 2, 2025	29.17	29.63	29.17	29.63	29.25	0.82%	200
Dec 1, 2025	28.96	29.39	28.96	29.39	29.02	2.30%	174
Nov 28, 2025	28.73	28.73	28.73	28.73	28.36	0.45%	-
Nov 27, 2025	28.60	28.60	28.60	28.60	28.24	-0.07%	-
Nov 26, 2025	28.59	28.62	28.59	28.62	28.26	0.49%	35
Nov 25, 2025	28.48	28.48	28.48	28.48	28.12	-0.94%	-
Nov 24, 2025	28.84	28.84	28.75	28.75	28.38	-1.71%	1,000
Nov 21, 2025	29.37	29.45	29.25	29.25	28.88	-1.08%	344
Nov 20, 2025	29.57	29.57	29.57	29.57	29.19	1.93%	-
Nov 19, 2025	29.27	29.27	29.01	29.01	28.64	1.86%	500
Nov 18, 2025	28.48	28.48	28.48	28.48	28.12	-2.10%	-
Nov 17, 2025	28.86	29.11	28.86	29.09	28.72	3.30%	140
Nov 14, 2025	27.96	28.16	27.96	28.16	27.80	0.72%	600
Nov 13, 2025	27.92	27.98	27.92	27.96	27.60	0.25%	9,000
Nov 12, 2025	27.89	27.89	27.89	27.89	27.54	-0.89%	-
Nov 11, 2025	27.56	28.14	27.50	28.14	27.78	1.33%	700
Nov 10, 2025	27.77	27.77	27.77	27.77	27.42	2.59%	100
Nov 7, 2025	27.36	27.65	27.07	27.07	26.73	-0.48%	1,288
Nov 6, 2025	27.58	27.80	27.20	27.20	26.85	0.18%	727
Nov 5, 2025	27.15	27.15	27.15	27.15	26.80	-0.07%	300
Nov 4, 2025	27.44	27.44	27.17	27.17	26.82	-2.09%	200
Nov 3, 2025	27.72	27.97	27.71	27.75	27.40	0.80%	650
Oct 31, 2025	27.55	27.55	27.53	27.53	27.18	-0.15%	200
Oct 30, 2025	27.46	27.57	27.46	27.57	27.22	1.17%	20
Oct 29, 2025	26.83	27.25	26.83	27.25	26.90	1.68%	343
Oct 28, 2025	26.87	26.87	26.80	26.80	26.46	-0.70%	33
Oct 27, 2025	26.99	26.99	26.99	26.99	26.65	1.39%	-