FRA:CRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.26	99.26	97.58	97.58	97.58	-2.81%	2,700
Apr 27, 2026	100.30	100.40	100.30	100.40	100.40	0.15%	10
Apr 24, 2026	100.25	100.25	100.25	100.25	100.25	0.77%	-
Apr 23, 2026	98.32	99.54	98.32	99.48	99.48	-0.92%	400
Apr 22, 2026	100.40	100.40	100.40	100.40	100.40	-0.30%	-
Apr 21, 2026	100.65	100.70	100.65	100.70	100.70	4.50%	140
Apr 20, 2026	99.50	99.50	96.36	96.36	96.36	-0.66%	235
Apr 17, 2026	96.86	97.00	96.36	97.00	97.00	0.31%	240
Apr 16, 2026	98.60	98.60	96.70	96.70	96.70	-1.53%	2,432
Apr 15, 2026	98.90	98.90	98.20	98.20	98.20	-1.58%	100
Apr 14, 2026	99.32	99.78	99.32	99.78	99.78	1.18%	145
Apr 13, 2026	99.82	99.82	98.62	98.62	98.62	-1.28%	699
Apr 10, 2026	98.26	99.90	98.26	99.90	99.90	4.56%	175
Apr 9, 2026	97.04	97.04	95.54	95.54	95.54	-1.91%	40
Apr 8, 2026	92.40	97.40	92.40	97.40	97.40	5.94%	4,899
Apr 7, 2026	91.94	91.94	91.94	91.94	91.94	1.50%	30
Apr 2, 2026	90.58	90.58	90.58	90.58	90.58	-1.29%	-
Apr 1, 2026	90.74	91.76	90.74	91.76	91.76	2.94%	612
Mar 31, 2026	89.14	89.14	89.14	89.14	89.14	-0.25%	4
Mar 30, 2026	88.20	89.36	88.20	89.36	89.36	1.48%	35
Mar 27, 2026	89.46	90.38	88.06	88.06	88.06	-3.06%	278
Mar 26, 2026	90.84	90.84	90.84	90.84	90.84	-0.96%	-
Mar 25, 2026	91.92	93.40	91.72	91.72	91.72	-0.67%	502
Mar 24, 2026	89.64	92.34	89.16	92.34	92.34	8.58%	951
Mar 23, 2026	85.04	85.04	85.04	85.04	85.04	-2.03%	-
Mar 20, 2026	86.76	87.26	86.76	86.80	86.80	-0.14%	750
Mar 19, 2026	87.00	87.70	86.50	86.92	86.92	-2.32%	1,615
Mar 18, 2026	90.86	92.06	88.98	88.98	88.98	0.11%	814
Mar 17, 2026	88.88	88.88	88.88	88.88	88.88	0.84%	-
Mar 16, 2026	88.04	88.14	88.04	88.14	88.14	1.78%	129
Mar 13, 2026	86.54	86.60	86.54	86.60	86.60	-0.94%	300
Mar 12, 2026	88.88	88.88	87.42	87.42	87.42	-2.87%	112
Mar 11, 2026	91.04	91.04	90.00	90.00	90.00	-2.70%	100
Mar 10, 2026	91.14	92.50	91.14	92.50	92.50	1.25%	50
Mar 9, 2026	91.36	91.36	91.36	91.36	91.36	0.15%	10
Mar 6, 2026	95.08	95.08	91.22	91.22	91.22	-4.96%	350
Mar 5, 2026	96.68	96.68	95.98	95.98	95.65	-1.28%	30
Mar 4, 2026	96.92	98.96	96.92	97.22	96.88	-2.37%	112
Mar 3, 2026	99.58	99.58	99.58	99.58	99.23	-0.02%	-
Mar 2, 2026	100.15	100.70	99.06	99.60	99.25	-1.58%	508
Feb 27, 2026	101.85	101.85	101.20	101.20	100.85	1.10%	240
Feb 26, 2026	100.10	101.00	100.00	100.10	99.75	-2.15%	790
Feb 25, 2026	103.50	103.50	102.30	102.30	101.94	-1.63%	30
Feb 24, 2026	102.95	104.00	102.95	104.00	103.64	1.07%	11
Feb 23, 2026	104.80	104.80	102.40	102.90	102.54	-3.15%	1,062
Feb 20, 2026	106.50	107.15	106.25	106.25	105.88	3.26%	443
Feb 19, 2026	105.25	106.15	102.90	102.90	102.54	-2.46%	310
Feb 18, 2026	102.90	105.50	102.90	105.50	105.13	2.13%	37
Feb 17, 2026	106.95	108.95	103.30	103.30	102.94	-3.10%	640
Feb 16, 2026	106.65	106.65	106.60	106.60	106.23	2.21%	90