CFRUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	18.66	18.83	18.57	18.83	18.83	0.64%	251,274
Jun 27, 2025	18.53	18.75	18.49	18.71	18.71	2.18%	338,263
Jun 26, 2025	18.24	18.36	18.13	18.31	18.31	-0.65%	472,791
Jun 25, 2025	18.39	18.49	18.31	18.43	18.43	-0.78%	577,903
Jun 24, 2025	18.41	18.62	18.40	18.58	18.58	1.78%	688,406
Jun 23, 2025	17.85	18.25	17.81	18.25	18.25	1.78%	391,012
Jun 20, 2025	18.19	18.19	17.93	17.93	17.93	-2.40%	347,330
Jun 18, 2025	18.37	18.49	18.30	18.37	18.37	0.11%	373,238
Jun 17, 2025	18.64	18.64	18.35	18.35	18.35	-1.29%	501,127
Jun 16, 2025	18.70	18.97	18.58	18.59	18.59	0.81%	1,007,946
Jun 13, 2025	18.35	18.59	18.31	18.44	18.44	-3.20%	1,229,205
Jun 12, 2025	18.81	19.08	18.81	19.05	19.05	2.36%	647,632
Jun 11, 2025	18.88	18.88	18.57	18.61	18.61	0.05%	332,541
Jun 10, 2025	18.53	18.69	18.53	18.60	18.60	0.87%	533,564
Jun 9, 2025	18.28	18.62	18.28	18.44	18.44	-0.05%	568,506
Jun 6, 2025	18.27	18.46	18.27	18.45	18.45	0.93%	2,062,582
Jun 5, 2025	18.56	18.56	18.24	18.28	18.28	-2.82%	362,460
Jun 4, 2025	18.70	18.86	18.68	18.81	18.81	1.02%	3,014,129
Jun 3, 2025	18.44	18.70	18.38	18.62	18.62	-1.22%	2,177,865
Jun 2, 2025	18.64	18.85	18.59	18.85	18.85	0.11%	443,841
May 30, 2025	18.71	18.87	18.63	18.83	18.83	-0.40%	641,365
May 29, 2025	18.65	18.95	18.65	18.91	18.91	0.35%	340,247
May 28, 2025	18.96	18.97	18.78	18.84	18.84	-2.48%	300,696
May 27, 2025	19.16	19.35	19.11	19.32	19.32	1.31%	368,177
May 23, 2025	18.81	19.13	18.80	19.07	19.07	-1.29%	705,763
May 22, 2025	19.12	19.40	19.10	19.32	19.32	-0.87%	1,520,095
May 21, 2025	19.68	19.85	19.46	19.49	19.49	-1.86%	970,855
May 20, 2025	19.64	19.90	19.64	19.86	19.86	-0.30%	493,658
May 19, 2025	19.54	19.94	19.53	19.92	19.92	0.56%	480,107
May 16, 2025	19.57	19.84	19.57	19.81	19.81	6.68%	461,732
May 15, 2025	18.42	18.58	18.35	18.57	18.57	1.03%	1,654,720
May 14, 2025	18.60	18.62	18.36	18.38	18.38	-0.59%	544,311
May 13, 2025	18.48	18.66	18.47	18.49	18.49	0.71%	516,592
May 12, 2025	18.56	18.56	18.07	18.36	18.36	5.09%	496,030
May 9, 2025	17.48	17.53	17.40	17.47	17.47	-0.06%	423,166
May 8, 2025	17.47	17.66	17.44	17.48	17.48	0.63%	417,045
May 7, 2025	17.43	17.48	17.33	17.37	17.37	-1.14%	401,292
May 6, 2025	17.48	17.70	17.47	17.57	17.57	-0.23%	352,684
May 5, 2025	17.70	17.78	17.54	17.61	17.61	-0.62%	498,451
May 2, 2025	17.64	17.80	17.60	17.72	17.72	1.26%	396,658
May 1, 2025	17.11	17.70	17.11	17.50	17.50	-0.46%	331,571
Apr 30, 2025	17.32	17.71	17.32	17.58	17.58	-0.45%	443,458
Apr 29, 2025	17.64	17.71	17.57	17.66	17.66	-1.40%	391,205
Apr 28, 2025	17.57	17.92	17.52	17.91	17.91	0.79%	409,986
Apr 25, 2025	17.58	17.77	17.52	17.77	17.77	0.62%	327,993
Apr 24, 2025	17.48	17.66	17.43	17.66	17.66	1.85%	616,810
Apr 23, 2025	17.47	17.68	17.25	17.34	17.34	0.52%	504,671
Apr 22, 2025	16.82	17.35	16.82	17.25	17.25	4.42%	467,019
Apr 21, 2025	16.56	16.94	16.34	16.52	16.52	-1.43%	486,135
Apr 17, 2025	16.57	16.89	16.50	16.76	16.76	2.26%	483,099