FRA:CRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	91.10	91.66	91.10	91.66	-	-1.97%	-
Jun 1, 2026	93.50	93.50	93.50	93.50	93.50	1.50%	-
May 29, 2026	91.52	92.12	91.52	92.12	92.12	0.99%	121
May 28, 2026	91.22	91.22	91.22	91.22	91.22	0.84%	-
May 27, 2026	87.54	90.46	87.54	90.46	90.46	3.60%	300
May 26, 2026	85.88	87.32	85.04	87.32	87.32	1.82%	950
May 25, 2026	85.70	85.76	85.70	85.76	85.76	-0.58%	22
May 22, 2026	87.08	87.08	86.26	86.26	86.26	-0.44%	114
May 21, 2026	86.70	86.70	86.64	86.64	86.64	2.22%	135
May 20, 2026	84.76	84.76	84.76	84.76	84.76	-0.77%	-
May 19, 2026	88.12	88.22	85.42	85.42	85.42	-3.11%	26
May 18, 2026	88.54	90.10	88.16	88.16	88.16	-1.10%	1,023
May 15, 2026	91.34	91.34	89.14	89.14	89.14	-4.71%	221
May 14, 2026	92.98	93.88	92.98	93.88	93.55	1.16%	35
May 13, 2026	94.62	95.36	92.80	92.80	92.47	-1.34%	665
May 12, 2026	95.18	95.34	94.06	94.06	93.73	-2.12%	337
May 11, 2026	96.44	97.20	96.10	96.10	95.76	0.15%	455
May 8, 2026	95.90	95.96	95.90	95.96	95.62	-1.54%	10
May 7, 2026	97.68	97.68	97.44	97.46	97.11	-0.41%	235
May 6, 2026	95.92	98.32	95.92	97.86	97.51	1.62%	252
May 5, 2026	94.84	96.30	94.84	96.30	95.96	-1.77%	246
May 4, 2026	97.82	98.04	97.82	98.04	97.69	1.41%	161
Apr 30, 2026	96.52	96.68	95.30	96.68	96.34	-1.93%	201
Apr 29, 2026	97.84	98.58	97.84	98.58	98.23	1.02%	1,400
Apr 28, 2026	99.26	99.26	97.58	97.58	97.23	-2.81%	2,700
Apr 27, 2026	100.30	100.40	100.30	100.40	100.04	0.15%	10
Apr 24, 2026	100.25	100.25	100.25	100.25	99.89	0.77%	-
Apr 23, 2026	98.32	99.54	98.32	99.48	99.13	-0.92%	400
Apr 22, 2026	100.40	100.40	100.40	100.40	100.04	-0.30%	-
Apr 21, 2026	100.65	100.70	100.65	100.70	100.34	4.50%	140
Apr 20, 2026	99.50	99.50	96.36	96.36	96.02	-0.66%	235
Apr 17, 2026	96.86	97.00	96.36	97.00	96.65	0.31%	240
Apr 16, 2026	98.60	98.60	96.70	96.70	96.36	-1.53%	2,432
Apr 15, 2026	98.90	98.90	98.20	98.20	97.85	-1.58%	100
Apr 14, 2026	99.32	99.78	99.32	99.78	99.42	1.18%	145
Apr 13, 2026	99.82	99.82	98.62	98.62	98.27	-1.28%	699
Apr 10, 2026	98.26	99.90	98.26	99.90	99.54	4.56%	175
Apr 9, 2026	97.04	97.04	95.54	95.54	95.20	-1.91%	40
Apr 8, 2026	92.40	97.40	92.40	97.40	97.05	5.94%	4,899
Apr 7, 2026	91.94	91.94	91.94	91.94	91.61	1.50%	30
Apr 2, 2026	90.58	90.58	90.58	90.58	90.26	-1.29%	-
Apr 1, 2026	90.74	91.76	90.74	91.76	91.43	2.94%	612
Mar 31, 2026	89.14	89.14	89.14	89.14	88.82	-0.25%	4
Mar 30, 2026	88.20	89.36	88.20	89.36	89.04	1.48%	35
Mar 27, 2026	89.46	90.38	88.06	88.06	87.75	-3.06%	278
Mar 26, 2026	90.84	90.84	90.84	90.84	90.52	-0.96%	-
Mar 25, 2026	91.92	93.40	91.72	91.72	91.39	-0.67%	502
Mar 24, 2026	89.64	92.34	89.16	92.34	92.01	8.58%	951
Mar 23, 2026	85.04	85.04	85.04	85.04	84.74	-2.03%	-
Mar 20, 2026	86.76	87.26	86.76	86.80	86.49	-0.14%	750