CFRUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.43	21.78	21.41	21.50	21.50	1.70%	346,164
May 28, 2026	20.79	21.17	20.77	21.14	21.14	0.62%	348,393
May 27, 2026	21.00	21.10	20.77	21.01	21.01	4.48%	292,353
May 26, 2026	19.92	20.11	19.86	20.11	20.11	1.93%	376,858
May 22, 2026	19.66	19.88	19.58	19.73	19.73	-1.84%	368,158
May 21, 2026	19.78	20.25	19.66	20.10	20.10	0.14%	357,991
May 20, 2026	19.43	20.25	19.34	20.07	20.07	3.29%	359,785
May 19, 2026	19.68	19.83	19.39	19.43	19.43	-1.67%	435,318
May 18, 2026	19.67	19.90	19.55	19.76	19.76	0.46%	371,518
May 15, 2026	19.67	19.80	19.58	19.67	19.67	-2.19%	402,222
May 14, 2026	20.20	20.30	20.07	20.11	20.11	-	318,602
May 13, 2026	19.57	20.11	19.57	20.11	20.11	1.51%	466,602
May 12, 2026	19.86	19.90	19.62	19.81	19.81	0.23%	338,458
May 11, 2026	19.84	19.84	19.66	19.77	19.77	-3.21%	499,311
May 8, 2026	20.36	20.44	20.28	20.42	20.42	1.82%	352,876
May 7, 2026	20.58	20.59	19.98	20.06	20.06	0.25%	358,233
May 6, 2026	19.85	20.03	19.75	20.01	20.01	6.64%	539,851
May 5, 2026	18.75	18.83	18.66	18.76	18.76	1.41%	377,065
May 4, 2026	18.84	18.91	18.37	18.50	18.50	-3.04%	599,104
May 1, 2026	19.07	19.25	18.76	19.08	19.08	0.26%	291,366
Apr 30, 2026	18.78	19.08	18.67	19.03	19.03	3.65%	513,143
Apr 29, 2026	18.38	18.51	18.28	18.36	18.36	-2.50%	393,390
Apr 28, 2026	18.96	18.97	18.81	18.83	18.83	-1.93%	466,232
Apr 27, 2026	19.16	19.26	19.08	19.20	19.20	-	538,205
Apr 24, 2026	18.94	19.27	18.93	19.20	19.20	1.27%	417,834
Apr 23, 2026	19.17	19.28	18.65	18.96	18.96	-2.12%	678,865
Apr 22, 2026	19.47	19.47	19.24	19.37	19.37	-1.63%	309,821
Apr 21, 2026	20.00	20.08	19.64	19.69	19.69	-2.86%	399,149
Apr 20, 2026	20.06	20.27	19.98	20.27	20.27	-0.88%	576,932
Apr 17, 2026	20.44	20.66	20.34	20.45	20.45	5.03%	1,156,189
Apr 16, 2026	19.69	19.73	19.40	19.47	19.47	-0.26%	515,533
Apr 15, 2026	19.38	19.60	19.38	19.52	19.52	-2.20%	340,013
Apr 14, 2026	19.93	20.08	19.71	19.96	19.96	3.21%	332,169
Apr 13, 2026	19.05	19.48	19.02	19.34	19.34	-0.26%	1,048,192
Apr 10, 2026	19.70	19.70	19.28	19.39	19.39	0.83%	387,112
Apr 9, 2026	19.09	19.41	18.96	19.23	19.23	-0.26%	781,587
Apr 8, 2026	19.35	19.36	19.08	19.28	19.28	8.07%	478,750
Apr 7, 2026	17.76	17.90	17.45	17.84	17.84	-1.16%	824,456
Apr 6, 2026	17.48	18.05	17.48	18.05	18.05	1.06%	564,376
Apr 2, 2026	17.63	18.01	17.57	17.86	17.86	-0.67%	949,980
Apr 1, 2026	17.82	18.10	17.74	17.98	17.98	1.75%	1,166,929
Mar 31, 2026	17.24	17.76	17.20	17.67	17.67	3.94%	1,019,613
Mar 30, 2026	17.10	17.19	16.92	17.00	17.00	-0.76%	577,211
Mar 27, 2026	17.24	17.36	17.04	17.13	17.13	-1.44%	471,517
Mar 26, 2026	17.59	17.76	17.37	17.38	17.38	-1.31%	559,160
Mar 25, 2026	17.75	17.78	17.52	17.61	17.61	1.79%	520,101
Mar 24, 2026	17.23	17.47	17.20	17.30	17.30	-0.92%	665,253
Mar 23, 2026	17.31	17.69	17.25	17.46	17.46	6.53%	903,216
Mar 20, 2026	16.80	16.80	16.26	16.39	16.39	-1.56%	1,070,408
Mar 19, 2026	16.50	16.83	16.40	16.65	16.65	-2.29%	871,289