FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	36.38	37.25	36.38	36.64	36.31	0.19%	317
Feb 26, 2026	35.86	36.57	35.86	36.57	36.24	1.67%	355
Feb 25, 2026	35.89	35.97	35.89	35.97	35.65	-0.42%	400
Feb 24, 2026	35.81	36.12	35.81	36.12	35.80	0.19%	28
Feb 23, 2026	35.60	36.20	35.60	36.05	35.73	0.33%	242
Feb 20, 2026	35.98	36.34	35.93	35.93	35.61	-1.07%	779
Feb 19, 2026	35.16	36.55	35.16	36.32	35.99	6.42%	405
Feb 18, 2026	34.13	34.13	34.13	34.13	33.82	-1.33%	-
Feb 17, 2026	34.59	34.59	34.59	34.59	34.28	-1.09%	175
Feb 16, 2026	34.19	34.97	34.19	34.97	34.66	2.94%	69
Feb 13, 2026	33.57	33.97	33.57	33.97	33.67	-0.64%	100
Feb 12, 2026	34.10	34.19	34.10	34.19	33.88	1.91%	131
Feb 11, 2026	32.66	33.55	32.66	33.55	33.25	1.54%	1,000
Feb 10, 2026	32.75	33.04	32.75	33.04	32.74	-0.24%	78
Feb 9, 2026	32.76	33.12	32.70	33.12	32.82	2.44%	730
Feb 6, 2026	32.33	32.33	32.33	32.33	32.04	-0.19%	16
Feb 5, 2026	32.45	32.45	32.08	32.39	32.10	1.66%	148
Feb 4, 2026	31.52	31.86	31.52	31.86	31.57	3.61%	180
Feb 3, 2026	30.75	30.75	30.75	30.75	30.47	-0.81%	-
Feb 2, 2026	29.85	31.00	29.85	31.00	30.72	-0.96%	140
Jan 30, 2026	31.30	31.30	31.30	31.30	31.02	-0.76%	-
Jan 29, 2026	31.15	32.00	31.15	31.54	31.26	2.07%	2,312
Jan 28, 2026	30.42	30.90	30.42	30.90	30.62	2.18%	344
Jan 27, 2026	30.24	30.24	30.24	30.24	29.97	-2.45%	-
Jan 26, 2026	31.05	31.11	31.00	31.00	30.72	1.97%	520
Jan 23, 2026	30.39	30.80	30.39	30.40	30.13	-1.20%	1,123