FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.32	34.32	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
May 27, 2026	39.85	39.85	39.79	39.79	39.37	-1.78%	228
May 26, 2026	40.51	40.51	40.51	40.51	40.08	2.17%	-
May 25, 2026	39.65	39.65	39.65	39.65	39.23	-5.79%	-
May 22, 2026	41.63	42.09	41.63	42.09	41.64	-0.33%	72
May 21, 2026	42.03	42.23	42.03	42.23	41.78	0.23%	280
May 20, 2026	42.13	42.13	42.13	42.13	41.68	0.98%	-
May 19, 2026	41.63	41.72	41.63	41.72	41.28	-0.33%	250
May 18, 2026	41.34	42.00	41.34	41.86	41.42	1.79%	985
May 15, 2026	40.00	41.20	40.00	41.13	40.69	1.76%	1,400
May 14, 2026	39.77	41.00	39.77	40.42	39.99	0.57%	260
May 13, 2026	39.40	40.19	39.40	40.19	39.76	1.99%	357
May 12, 2026	38.14	39.40	38.14	39.40	38.98	2.59%	500
May 11, 2026	38.62	38.62	38.01	38.41	38.00	-2.19%	570
May 8, 2026	37.75	39.27	37.75	39.27	38.85	5.23%	230
May 7, 2026	38.49	38.66	37.10	37.32	36.92	-7.78%	638
May 6, 2026	40.40	40.47	40.24	40.47	40.04	-0.94%	200
May 5, 2026	40.26	40.85	40.15	40.85	40.42	2.43%	351
May 4, 2026	39.54	40.41	39.54	39.88	39.46	-1.45%	521
Apr 30, 2026	40.23	40.47	39.26	40.47	40.04	0.16%	113
Apr 29, 2026	39.32	40.40	39.32	40.40	39.97	4.50%	748
Apr 28, 2026	38.40	38.66	38.40	38.66	38.25	0.99%	115
Apr 27, 2026	38.28	38.28	38.28	38.28	37.88	-2.33%	10
Apr 24, 2026	38.49	39.20	38.49	39.20	38.78	3.90%	150
Apr 23, 2026	37.73	37.73	37.73	37.73	37.33	0.20%	-
Apr 22, 2026	36.97	37.65	36.97	37.65	37.25	0.27%	900
Apr 21, 2026	36.26	37.55	36.26	37.55	37.15	1.62%	375
Apr 20, 2026	36.95	36.95	36.95	36.95	36.56	2.30%	-
Apr 17, 2026	38.60	38.60	35.82	36.12	35.74	-6.41%	2,970