FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.91	49.44	47.91	49.44	49.44	1.29%	150
Oct 22, 2026	48.29	48.81	48.29	48.81	48.81	0.05%	70
Oct 21, 2026	48.02	49.15	48.02	48.78	48.78	1.17%	222
Oct 20, 2026	47.87	48.22	47.87	48.22	48.22	1.77%	220
Oct 19, 2026	48.10	48.10	47.38	47.38	47.38	2.50%	440
Oct 16, 2026	45.82	46.93	45.82	46.22	46.22	-0.67%	1,500
Oct 15, 2026	45.33	46.53	45.33	46.53	46.53	-0.35%	220
Oct 14, 2026	46.19	46.70	46.19	46.70	46.70	1.85%	100
Oct 13, 2026	44.57	45.85	44.57	45.85	45.85	3.71%	15
Oct 12, 2026	43.70	44.21	43.70	44.21	44.21	-0.35%	30
Oct 9, 2026	43.04	44.36	43.04	44.36	44.36	5.09%	75
Oct 8, 2026	42.21	42.21	42.21	42.21	42.21	-3.50%	-
Oct 7, 2026	42.44	43.74	42.44	43.74	43.74	2.28%	110
Oct 6, 2026	42.77	42.77	42.77	42.77	42.77	-1.09%	-
Oct 5, 2026	42.65	43.24	42.65	43.24	43.24	2.71%	150
Oct 2, 2026	42.10	42.10	42.10	42.10	42.10	2.33%	-
Oct 1, 2026	41.14	41.14	41.14	41.14	41.14	-0.16%	-
Sep 30, 2026	41.20	41.20	41.20	41.20	41.20	-0.93%	-
Sep 29, 2026	41.79	41.79	41.48	41.59	41.59	0.05%	774
Sep 28, 2026	41.57	41.57	41.57	41.57	41.57	0.39%	-
Sep 25, 2026	41.71	41.71	41.41	41.41	41.41	-2.71%	61
Sep 24, 2026	41.68	42.56	41.68	42.56	42.56	1.98%	10
Sep 23, 2026	41.33	41.74	41.33	41.74	41.74	1.22%	257
Sep 22, 2026	42.04	42.21	40.90	41.23	41.23	-5.15%	455
Sep 21, 2026	42.64	43.47	42.64	43.47	43.47	-1.06%	5
Sep 18, 2026	43.69	43.94	43.69	43.94	43.94	0.19%	15
Sep 17, 2026	43.32	44.20	43.32	43.85	43.85	0.11%	885
Sep 16, 2026	43.98	44.18	43.41	43.80	43.80	-0.64%	208
Sep 15, 2026	43.49	44.08	43.49	44.08	44.08	-0.26%	50
Sep 14, 2026	44.41	44.41	44.20	44.20	44.20	3.60%	220
Sep 11, 2026	43.17	43.17	42.66	42.66	42.66	-1.92%	183
Sep 10, 2026	43.89	43.89	43.89	43.89	43.50	-0.80%	-
Sep 9, 2026	43.39	44.25	43.39	44.24	43.85	0.89%	600
Sep 8, 2026	43.85	43.85	43.85	43.85	43.46	1.04%	-
Sep 7, 2026	43.40	43.40	43.40	43.40	43.02	0.09%	-
Sep 4, 2026	43.36	43.36	43.36	43.36	42.98	-1.82%	-
Sep 3, 2026	44.17	44.17	44.17	44.17	43.77	-2.52%	-
Sep 2, 2026	45.31	45.31	45.31	45.31	44.90	1.39%	300
Sep 1, 2026	43.10	44.69	43.10	44.69	44.29	5.19%	536
Aug 31, 2026	42.48	42.48	42.48	42.48	42.10	-2.34%	-
Aug 28, 2026	42.32	43.50	42.32	43.50	43.11	1.96%	130
Aug 27, 2026	42.04	42.67	42.04	42.67	42.29	-0.81%	375
Aug 26, 2026	42.07	43.02	42.07	43.02	42.63	-0.07%	1,416
Aug 25, 2026	43.20	43.20	43.05	43.05	42.66	-1.02%	400
Aug 24, 2026	43.50	43.50	43.49	43.49	43.10	-1.00%	11
Aug 21, 2026	43.30	43.93	42.47	43.93	43.54	0.64%	1,309
Aug 20, 2026	42.01	43.65	42.01	43.65	43.26	1.96%	150
Aug 19, 2026	42.49	43.47	42.49	42.81	42.43	0.38%	697
Aug 18, 2026	42.37	42.65	42.37	42.65	42.27	-	972
Aug 17, 2026	40.95	42.65	40.95	42.65	42.27	1.85%	127