FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.40	40.19	39.40	40.19	-	1.99%	207
May 12, 2026	38.14	39.40	38.14	39.40	39.40	2.59%	500
May 11, 2026	38.62	38.62	38.01	38.41	38.41	-2.19%	570
May 8, 2026	37.75	39.27	37.75	39.27	39.27	5.23%	230
May 7, 2026	38.49	38.66	37.10	37.32	37.32	-7.78%	638
May 6, 2026	40.40	40.47	40.24	40.47	40.47	-0.94%	200
May 5, 2026	40.26	40.85	40.15	40.85	40.85	2.43%	351
May 4, 2026	39.54	40.41	39.54	39.88	39.88	-1.45%	521
Apr 30, 2026	40.23	40.47	39.26	40.47	40.47	0.16%	113
Apr 29, 2026	39.32	40.40	39.32	40.40	40.40	4.50%	748
Apr 28, 2026	38.40	38.66	38.40	38.66	38.66	0.99%	115
Apr 27, 2026	38.28	38.28	38.28	38.28	38.28	-2.33%	10
Apr 24, 2026	38.49	39.20	38.49	39.20	39.20	3.90%	150
Apr 23, 2026	37.73	37.73	37.73	37.73	37.73	0.20%	-
Apr 22, 2026	36.97	37.65	36.97	37.65	37.65	0.27%	900
Apr 21, 2026	36.26	37.55	36.26	37.55	37.55	1.62%	375
Apr 20, 2026	36.95	36.95	36.95	36.95	36.95	2.30%	-
Apr 17, 2026	38.60	38.60	35.82	36.12	36.12	-6.41%	2,970
Apr 16, 2026	38.59	38.60	38.59	38.60	38.60	-0.31%	140
Apr 15, 2026	38.46	39.23	38.46	38.72	38.72	-2.11%	33
Apr 14, 2026	39.55	39.55	39.55	39.55	39.55	-2.83%	500
Apr 13, 2026	40.56	40.70	40.56	40.70	40.70	5.92%	70
Apr 10, 2026	38.43	38.43	38.43	38.43	38.43	-5.02%	-
Apr 9, 2026	39.60	40.46	39.60	40.46	40.46	3.23%	16
Apr 8, 2026	38.97	39.47	38.12	39.19	39.19	-7.80%	6,940
Apr 7, 2026	41.34	42.51	41.34	42.51	42.51	1.35%	31
Apr 2, 2026	40.85	41.94	40.85	41.94	41.94	5.14%	100
Apr 1, 2026	41.68	41.68	39.89	39.89	39.89	-7.45%	2,360
Mar 31, 2026	43.05	43.38	43.05	43.10	43.10	0.23%	535
Mar 30, 2026	43.57	44.71	43.00	43.00	43.00	-	1,895
Mar 27, 2026	42.11	43.25	42.11	43.00	43.00	0.07%	2,720
Mar 26, 2026	43.07	43.09	42.97	42.97	42.97	1.68%	77
Mar 25, 2026	41.83	42.26	41.83	42.26	42.26	1.51%	7
Mar 24, 2026	41.63	41.63	41.63	41.63	41.63	-0.02%	-
Mar 23, 2026	42.65	43.62	41.01	41.64	41.64	-1.79%	4,242
Mar 20, 2026	43.51	44.14	42.40	42.40	42.40	-3.77%	1,040
Mar 19, 2026	42.72	44.06	42.72	44.06	43.66	3.52%	82
Mar 18, 2026	41.80	42.56	41.80	42.56	42.18	1.43%	280
Mar 17, 2026	42.59	42.59	41.96	41.96	41.58	-0.85%	550
Mar 16, 2026	43.03	43.03	42.32	42.32	41.94	-0.68%	1,510
Mar 13, 2026	42.85	42.85	42.61	42.61	42.23	4.77%	26
Mar 12, 2026	40.83	40.83	40.67	40.67	40.31	-0.12%	20
Mar 11, 2026	38.98	40.72	38.98	40.72	40.35	3.30%	575
Mar 10, 2026	39.30	39.42	39.30	39.42	39.07	-1.52%	807
Mar 9, 2026	41.52	41.52	40.03	40.03	39.67	-	320
Mar 6, 2026	39.06	40.03	39.06	40.03	39.67	2.38%	1,860
Mar 5, 2026	38.64	39.40	38.62	39.10	38.75	4.27%	1,099
Mar 4, 2026	38.42	38.42	37.50	37.50	37.16	-1.57%	127
Mar 3, 2026	38.19	38.19	38.10	38.10	37.76	-1.30%	200
Mar 2, 2026	38.80	39.40	38.54	38.60	38.25	5.35%	18,280