FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.85	42.85	42.61	42.61	42.61	4.77%	26
Mar 12, 2026	40.83	40.83	40.67	40.67	40.67	-0.12%	20
Mar 11, 2026	38.98	40.72	38.98	40.72	40.72	3.30%	575
Mar 10, 2026	39.30	39.42	39.30	39.42	39.42	-1.52%	807
Mar 9, 2026	41.52	41.52	40.03	40.03	40.03	-	320
Mar 6, 2026	39.06	40.03	39.06	40.03	40.03	2.38%	1,860
Mar 5, 2026	38.64	39.40	38.62	39.10	39.10	4.27%	1,099
Mar 4, 2026	38.42	38.42	37.50	37.50	37.50	-1.57%	127
Mar 3, 2026	38.19	38.19	38.10	38.10	38.10	-1.30%	200
Mar 2, 2026	38.80	39.40	38.54	38.60	38.60	5.35%	18,280
Feb 27, 2026	36.38	37.25	36.38	36.64	36.64	0.19%	317
Feb 26, 2026	35.86	36.57	35.86	36.57	36.57	1.67%	355
Feb 25, 2026	35.89	35.97	35.89	35.97	35.97	-0.42%	400
Feb 24, 2026	35.81	36.12	35.81	36.12	36.12	0.19%	28
Feb 23, 2026	35.60	36.20	35.60	36.05	36.05	0.33%	242
Feb 20, 2026	35.98	36.34	35.93	35.93	35.93	-1.07%	779
Feb 19, 2026	35.16	36.55	35.16	36.32	36.32	6.42%	405
Feb 18, 2026	34.13	34.13	34.13	34.13	34.13	-1.33%	-
Feb 17, 2026	34.59	34.59	34.59	34.59	34.59	-1.09%	175
Feb 16, 2026	34.19	34.97	34.19	34.97	34.97	2.94%	69
Feb 13, 2026	33.57	33.97	33.57	33.97	33.97	-0.64%	100
Feb 12, 2026	34.10	34.19	34.10	34.19	34.19	1.91%	131
Feb 11, 2026	32.66	33.55	32.66	33.55	33.55	1.54%	1,000
Feb 10, 2026	32.75	33.04	32.75	33.04	33.04	-0.24%	78
Feb 9, 2026	32.76	33.12	32.70	33.12	33.12	2.44%	730
Feb 6, 2026	32.33	32.33	32.33	32.33	32.33	-0.19%	16
Feb 5, 2026	32.45	32.45	32.08	32.39	32.39	1.66%	148
Feb 4, 2026	31.52	31.86	31.52	31.86	31.86	3.61%	180
Feb 3, 2026	30.75	30.75	30.75	30.75	30.75	-0.81%	-
Feb 2, 2026	29.85	31.00	29.85	31.00	31.00	-0.96%	140
Jan 30, 2026	31.30	31.30	31.30	31.30	31.30	-0.76%	-
Jan 29, 2026	31.15	32.00	31.15	31.54	31.54	2.07%	2,312
Jan 28, 2026	30.42	30.90	30.42	30.90	30.90	2.18%	344
Jan 27, 2026	30.24	30.24	30.24	30.24	30.24	-2.45%	-
Jan 26, 2026	31.05	31.11	31.00	31.00	31.00	1.97%	520
Jan 23, 2026	30.39	30.80	30.39	30.40	30.40	-1.20%	1,123
Jan 22, 2026	30.93	30.93	30.77	30.77	30.77	-0.06%	135
Jan 21, 2026	29.25	30.79	29.25	30.79	30.79	4.73%	1,635
Jan 20, 2026	29.24	29.45	29.12	29.40	29.40	-1.31%	1,200
Jan 19, 2026	29.45	29.97	29.40	29.79	29.79	1.22%	605
Jan 16, 2026	29.43	29.43	29.43	29.43	29.43	-0.37%	-
Jan 15, 2026	29.51	29.75	29.13	29.54	29.54	0.20%	3,632
Jan 14, 2026	28.30	29.48	28.24	29.48	29.48	3.51%	1,700
Jan 13, 2026	27.69	28.48	27.69	28.48	28.48	3.11%	2,980
Jan 12, 2026	27.90	27.91	27.60	27.62	27.62	0.62%	3,336
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