FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	43.20	43.20	43.04	43.05	-	-1.02%	-
Aug 24, 2026	43.50	43.50	43.49	43.49	43.49	-1.00%	11
Aug 21, 2026	43.30	43.93	42.47	43.93	43.93	0.64%	1,309
Aug 20, 2026	42.01	43.65	42.01	43.65	43.65	1.96%	150
Aug 19, 2026	42.49	43.47	42.49	42.81	42.81	0.38%	697
Aug 18, 2026	42.37	42.65	42.37	42.65	42.65	-	972
Aug 17, 2026	40.95	42.65	40.95	42.65	42.65	1.85%	127
Aug 14, 2026	40.98	41.88	40.98	41.88	41.88	0.13%	45
Aug 13, 2026	40.90	41.82	40.90	41.82	41.82	2.15%	95
Aug 12, 2026	40.94	40.94	40.94	40.94	40.94	-0.78%	-
Aug 11, 2026	40.53	41.52	40.53	41.26	41.26	2.89%	235
Aug 10, 2026	39.38	40.10	39.38	40.10	40.10	2.82%	41
Aug 7, 2026	39.17	39.17	39.00	39.00	39.00	-1.34%	15
Aug 6, 2026	38.52	39.53	38.52	39.53	39.53	0.22%	239
Aug 5, 2026	39.45	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