FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	39.45	39.45	39.45	39.45	-	-2.35%	-
Aug 4, 2026	40.08	40.40	40.08	40.40	40.40	-0.72%	100
Aug 3, 2026	40.12	40.69	40.12	40.69	40.69	0.66%	90
Jul 31, 2026	40.43	40.43	40.43	40.43	40.43	-1.39%	50
Jul 30, 2026	40.27	41.00	40.27	41.00	41.00	2.39%	50
Jul 29, 2026	39.29	40.04	39.20	40.04	40.04	3.17%	3,910
Jul 28, 2026	39.35	40.32	38.81	38.81	38.81	-1.07%	239
Jul 27, 2026	39.23	39.24	39.23	39.23	39.23	-4.32%	300
Jul 24, 2026	40.96	41.50	40.96	41.00	41.00	2.19%	342
Jul 23, 2026	40.12	40.12	40.12	40.12	40.12	0.56%	-
Jul 22, 2026	39.10	39.90	39.10	39.90	39.90	4.55%	300
Jul 21, 2026	38.16	38.16	38.16	38.16	38.16	-1.43%	-
Jul 20, 2026	38.65	39.23	38.65	38.72	38.72	4.38%	555
Jul 17, 2026	37.09	37.09	37.09	37.09	37.09	-1.12%	-
Jul 16, 2026	36.61	37.56	36.61	37.51	37.51	-0.42%	2,982
Jul 15, 2026	36.86	37.67	36.86	37.67	37.67	-0.49%	55
Jul 14, 2026	37.86	37.86	37.86	37.86	37.86	-0.38%	-
Jul 13, 2026	37.00	38.00	37.00	38.00	38.00	4.31%	833
Jul 10, 2026	36.70	36.85	36.43	36.43	36.43	1.99%	1,367
Jul 9, 2026	36.79	36.93	35.72	35.72	35.72	-3.38%	304
Jul 8, 2026	35.54	36.97	35.54	36.97	36.97	7.58%	-
Jul 7, 2026	34.37	34.37	34.37	34.37	34.37	-1.45%	-
Jul 6, 2026	35.00	35.02	34.87	34.87	34.87	1.44%	995
Jul 3, 2026	34.38	34.38	34.38	34.38	34.38	-0.48%	-
Jul 2, 2026	34.07	34.54	34.07	34.54	34.54	-0.58%	85
Jul 1, 2026	34.31	35.00	34.31	34.74	34.74	0.58%	77
Jun 30, 2026	34.34	35.00	34.34	34.54	34.54	-0.69%	390
Jun 29, 2026	34.66	34.99	34.66	34.78	34.78	1.70%	335
Jun 26, 2026	34.32	34.32	34.20	34.20	34.20	-2.23%	52
Jun 25, 2026	34.22	34.98	34.22	34.98	34.98	-0.23%	120
Jun 24, 2026	35.58	35.58	35.06	35.06	35.06	-2.22%	100
Jun 23, 2026	35.81	36.56	35.81	35.86	35.86	-0.61%	1,890
Jun 22, 2026	35.96	36.46	35.96	36.46	36.07	0.80%	84
Jun 19, 2026	35.57	36.17	35.57	36.17	35.79	-0.69%	35
Jun 18, 2026	36.42	36.42	36.40	36.42	36.03	-1.97%	400
Jun 17, 2026	37.06	37.71	36.85	37.15	36.76	0.69%	290
Jun 16, 2026	37.68	37.68	36.90	36.90	36.50	-1.64%	100
Jun 15, 2026	37.93	37.93	37.51	37.51	37.11	-4.01%	3,825
Jun 12, 2026	39.22	39.22	38.85	39.08	38.66	-1.65%	331
Jun 11, 2026	39.46	39.73	39.46	39.73	39.31	0.13%	75
Jun 10, 2026	38.70	39.68	38.51	39.68	39.26	-2.00%	235
Jun 9, 2026	40.49	40.49	40.49	40.49	40.06	1.09%	3
Jun 8, 2026	40.06	40.06	40.06	40.06	39.63	-0.93%	-
Jun 5, 2026	40.64	40.70	40.43	40.43	40.00	-0.72%	174
Jun 4, 2026	40.74	40.74	40.73	40.73	40.29	-1.81%	220
Jun 3, 2026	40.61	41.48	40.61	41.48	41.04	3.67%	1,341
Jun 2, 2026	39.13	40.01	39.13	40.01	39.58	1.27%	10
Jun 1, 2026	38.83	39.51	38.83	39.51	39.09	2.61%	28
May 29, 2026	39.07	39.71	38.50	38.50	38.09	-2.17%	470
May 28, 2026	39.66	39.66	39.36	39.36	38.94	-1.09%	55