FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.40	38.66	38.40	38.66	38.66	0.99%	115
Apr 27, 2026	38.28	38.28	38.28	38.28	38.28	-2.33%	10
Apr 24, 2026	38.49	39.20	38.49	39.20	39.20	3.90%	150
Apr 23, 2026	37.73	37.73	37.73	37.73	37.73	0.20%	-
Apr 22, 2026	36.97	37.65	36.97	37.65	37.65	0.27%	900
Apr 21, 2026	36.26	37.55	36.26	37.55	37.55	1.62%	375
Apr 20, 2026	36.95	36.95	36.95	36.95	36.95	2.30%	-
Apr 17, 2026	38.60	38.60	35.82	36.12	36.12	-6.41%	2,970
Apr 16, 2026	38.59	38.60	38.59	38.60	38.60	-0.31%	140
Apr 15, 2026	38.46	39.23	38.46	38.72	38.72	-2.11%	33
Apr 14, 2026	39.55	39.55	39.55	39.55	39.55	-2.83%	500
Apr 13, 2026	40.56	40.70	40.56	40.70	40.70	5.92%	70
Apr 10, 2026	38.43	38.43	38.43	38.43	38.43	-5.02%	-
Apr 9, 2026	39.60	40.46	39.60	40.46	40.46	3.23%	16
Apr 8, 2026	38.97	39.47	38.12	39.19	39.19	-7.80%	6,940
Apr 7, 2026	41.34	42.51	41.34	42.51	42.51	1.35%	31
Apr 2, 2026	40.85	41.94	40.85	41.94	41.94	5.14%	100
Apr 1, 2026	41.68	41.68	39.89	39.89	39.89	-7.45%	2,360
Mar 31, 2026	43.05	43.38	43.05	43.10	43.10	0.23%	535
Mar 30, 2026	43.57	44.71	43.00	43.00	43.00	-	1,895
Mar 27, 2026	42.11	43.25	42.11	43.00	43.00	0.07%	2,720
Mar 26, 2026	43.07	43.09	42.97	42.97	42.97	1.68%	77
Mar 25, 2026	41.83	42.26	41.83	42.26	42.26	1.51%	7
Mar 24, 2026	41.63	41.63	41.63	41.63	41.63	-0.02%	-
Mar 23, 2026	42.65	43.62	41.01	41.64	41.64	-1.79%	4,242
Mar 20, 2026	43.51	44.14	42.40	42.40	42.40	-3.77%	1,040
Mar 19, 2026	42.72	44.06	42.72	44.06	43.66	3.52%	82
Mar 18, 2026	41.80	42.56	41.80	42.56	42.18	1.43%	280
Mar 17, 2026	42.59	42.59	41.96	41.96	41.58	-0.85%	550
Mar 16, 2026	43.03	43.03	42.32	42.32	41.94	-0.68%	1,510
Mar 13, 2026	42.85	42.85	42.61	42.61	42.23	4.77%	26
Mar 12, 2026	40.83	40.83	40.67	40.67	40.31	-0.12%	20
Mar 11, 2026	38.98	40.72	38.98	40.72	40.35	3.30%	575
Mar 10, 2026	39.30	39.42	39.30	39.42	39.07	-1.52%	807
Mar 9, 2026	41.52	41.52	40.03	40.03	39.67	-	320
Mar 6, 2026	39.06	40.03	39.06	40.03	39.67	2.38%	1,860
Mar 5, 2026	38.64	39.40	38.62	39.10	38.75	4.27%	1,099
Mar 4, 2026	38.42	38.42	37.50	37.50	37.16	-1.57%	127
Mar 3, 2026	38.19	38.19	38.10	38.10	37.76	-1.30%	200
Mar 2, 2026	38.80	39.40	38.54	38.60	38.25	5.35%	18,280
Feb 27, 2026	36.38	37.25	36.38	36.64	36.31	0.19%	317
Feb 26, 2026	35.86	36.57	35.86	36.57	36.24	1.67%	355
Feb 25, 2026	35.89	35.97	35.89	35.97	35.65	-0.42%	400
Feb 24, 2026	35.81	36.12	35.81	36.12	35.80	0.19%	28
Feb 23, 2026	35.60	36.20	35.60	36.05	35.73	0.33%	242
Feb 20, 2026	35.98	36.34	35.93	35.93	35.61	-1.07%	779
Feb 19, 2026	35.16	36.55	35.16	36.32	35.99	6.42%	405
Feb 18, 2026	34.13	34.13	34.13	34.13	33.82	-1.33%	-
Feb 17, 2026	34.59	34.59	34.59	34.59	34.28	-1.09%	175
Feb 16, 2026	34.19	34.97	34.19	34.97	34.66	2.94%	69
Feb 13, 2026	33.57	33.97	33.57	33.97	33.67	-0.64%	100
Feb 12, 2026	34.10	34.19	34.10	34.19	33.88	1.91%	131
Feb 11, 2026	32.66	33.55	32.66	33.55	33.25	1.54%	1,000
Feb 10, 2026	32.75	33.04	32.75	33.04	32.74	-0.24%	78
Feb 9, 2026	32.76	33.12	32.70	33.12	32.82	2.44%	730
Feb 6, 2026	32.33	32.33	32.33	32.33	32.04	-0.19%	16
Feb 5, 2026	32.45	32.45	32.08	32.39	32.10	1.66%	148
Feb 4, 2026	31.52	31.86	31.52	31.86	31.57	3.61%	180
Feb 3, 2026	30.75	30.75	30.75	30.75	30.47	-0.81%	-
Feb 2, 2026	29.85	31.00	29.85	31.00	30.72	-0.96%	140
Jan 30, 2026	31.30	31.30	31.30	31.30	31.02	-0.76%	-
Jan 29, 2026	31.15	32.00	31.15	31.54	31.26	2.07%	2,312
Jan 28, 2026	30.42	30.90	30.42	30.90	30.62	2.18%	344
Jan 27, 2026	30.24	30.24	30.24	30.24	29.97	-2.45%	-
Jan 26, 2026	31.05	31.11	31.00	31.00	30.72	1.97%	520
Jan 23, 2026	30.39	30.80	30.39	30.40	30.13	-1.20%	1,123
Jan 22, 2026	30.93	30.93	30.77	30.77	30.49	-0.06%	135
Jan 21, 2026	29.25	30.79	29.25	30.79	30.51	4.73%	1,635
Jan 20, 2026	29.24	29.45	29.12	29.40	29.14	-1.31%	1,200
Jan 19, 2026	29.45	29.97	29.40	29.79	29.52	1.22%	605
Jan 16, 2026	29.43	29.43	29.43	29.43	29.17	-0.37%	-
Jan 15, 2026	29.51	29.75	29.13	29.54	29.28	0.20%	3,632
Jan 14, 2026	28.30	29.48	28.24	29.48	29.22	3.51%	1,700
Jan 13, 2026	27.69	28.48	27.69	28.48	28.22	3.11%	2,980
Jan 12, 2026	27.90	27.91	27.60	27.62	27.37	0.62%	3,336
Jan 9, 2026	26.93	27.45	26.93	27.45	27.20	5.33%	370
Jan 8, 2026	26.06	26.06	26.06	26.06	25.83	0.23%	-
Jan 7, 2026	27.04	27.14	26.00	26.00	25.77	-3.35%	2,296
Jan 6, 2026	27.35	27.88	26.90	26.90	26.66	-2.99%	1,487
Jan 5, 2026	28.45	28.45	27.20	27.73	27.48	-2.87%	1,780
Jan 2, 2026	28.80	28.80	28.55	28.55	28.29	1.64%	20
Dec 30, 2025	28.09	28.09	28.09	28.09	27.84	-0.81%	-
Dec 29, 2025	27.95	28.32	27.95	28.32	28.07	1.69%	586
Dec 23, 2025	27.37	27.85	27.37	27.85	27.60	1.09%	43
Dec 22, 2025	27.18	27.57	27.18	27.55	27.30	0.99%	450
Dec 19, 2025	26.75	27.28	26.75	27.28	27.04	0.52%	185
Dec 18, 2025	27.06	27.14	27.06	27.14	26.90	1.57%	500
Dec 17, 2025	26.72	26.72	26.72	26.72	26.48	0.07%	-
Dec 16, 2025	27.50	27.52	26.70	26.70	26.46	-3.58%	755
Dec 15, 2025	28.61	28.69	27.50	27.69	27.44	-1.25%	430
Dec 12, 2025	27.80	28.04	27.80	28.04	27.79	-1.61%	443
Dec 11, 2025	28.66	28.66	28.50	28.50	27.88	0.18%	800
Dec 10, 2025	28.85	28.85	28.45	28.45	27.84	-2.47%	340
Dec 9, 2025	29.17	29.17	29.17	29.17	28.54	-0.88%	-
Dec 8, 2025	29.61	29.98	29.43	29.43	28.79	-1.70%	250
Dec 5, 2025	29.43	29.94	29.43	29.94	29.29	1.32%	332
Dec 4, 2025	29.14	29.94	29.14	29.55	28.91	1.06%	770
Dec 3, 2025	28.69	29.24	28.69	29.24	28.61	-1.32%	35
Dec 2, 2025	29.17	29.63	29.17	29.63	28.99	0.82%	200
Dec 1, 2025	28.96	29.39	28.96	29.39	28.76	2.30%	174