FRA:COY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	118.20	119.80	118.20	119.80	119.80	0.71%	-
Jun 1, 2026	124.40	124.40	118.95	118.95	118.95	-4.42%	243
May 29, 2026	124.20	124.45	124.20	124.45	124.45	0.28%	-
May 28, 2026	118.80	124.10	118.80	124.10	124.10	3.72%	-
May 27, 2026	120.05	120.05	119.65	119.65	119.65	-0.50%	-
May 26, 2026	119.85	120.25	119.85	120.25	120.25	0.63%	-
May 25, 2026	119.30	119.50	119.30	119.50	119.50	0.08%	-
May 22, 2026	119.35	119.40	119.35	119.40	119.40	-0.46%	-
May 21, 2026	112.80	119.95	112.80	119.95	119.95	2.78%	-
May 20, 2026	112.80	116.70	112.80	116.70	116.70	4.62%	-
May 19, 2026	111.55	111.55	111.55	111.55	111.55	-1.46%	-
May 18, 2026	109.75	113.20	109.75	113.20	113.20	1.94%	-
May 15, 2026	110.45	111.10	110.20	111.05	111.05	-2.07%	62
May 14, 2026	112.80	113.40	112.60	113.40	113.40	1.52%	55
May 13, 2026	111.70	111.70	111.70	111.70	111.70	-0.58%	-
May 12, 2026	112.35	112.35	112.35	112.35	112.35	-0.79%	-
May 11, 2026	112.65	113.25	112.65	113.25	113.25	0.40%	-
May 8, 2026	111.40	112.80	111.40	112.80	112.80	-11.53%	25
May 7, 2026	127.50	127.50	127.50	127.50	127.50	6.07%	-
May 6, 2026	120.20	120.20	120.20	120.20	120.20	-0.50%	-
May 5, 2026	119.10	120.80	119.10	120.80	120.80	1.09%	-
May 4, 2026	121.10	121.10	119.50	119.50	119.50	-3.20%	-
Apr 30, 2026	120.25	123.45	120.25	123.45	123.45	0.82%	-
Apr 29, 2026	122.45	122.45	122.45	122.45	122.45	-0.24%	-
Apr 28, 2026	124.20	124.20	122.75	122.75	122.75	-1.72%	-
Apr 27, 2026	123.55	124.90	123.55	124.90	124.90	0.08%	-
Apr 24, 2026	124.80	124.80	124.80	124.80	124.80	-0.20%	-
Apr 23, 2026	123.55	125.05	123.55	125.05	125.05	0.08%	-
Apr 22, 2026	127.90	127.90	124.95	124.95	124.95	-2.76%	-
Apr 21, 2026	129.80	129.80	128.50	128.50	128.50	-1.38%	-
Apr 20, 2026	131.00	131.00	130.30	130.30	130.30	-1.70%	-
Apr 17, 2026	127.20	132.55	127.20	132.55	132.55	3.96%	-
Apr 16, 2026	127.60	127.60	127.50	127.50	127.50	-0.51%	-
Apr 15, 2026	127.10	128.15	127.10	128.15	128.15	0.27%	-
Apr 14, 2026	126.65	127.80	126.65	127.80	127.80	0.67%	-
Apr 13, 2026	126.95	126.95	126.95	126.95	126.95	-1.13%	-
Apr 10, 2026	129.75	129.75	128.40	128.40	128.40	-1.76%	-
Apr 9, 2026	127.70	130.70	127.70	130.70	130.70	1.71%	-
Apr 8, 2026	122.25	128.50	122.25	128.50	128.50	7.49%	-
Apr 7, 2026	123.80	123.80	119.55	119.55	119.55	-2.28%	-
Apr 2, 2026	122.60	123.42	122.34	122.34	122.34	-1.83%	5
Apr 1, 2026	121.58	124.62	121.58	124.62	124.62	1.60%	-
Mar 31, 2026	119.50	122.66	119.50	122.66	122.66	2.73%	-
Mar 30, 2026	120.22	120.22	119.40	119.40	119.40	-2.26%	-
Mar 27, 2026	122.16	122.16	122.16	122.16	122.16	-0.31%	-
Mar 26, 2026	125.00	125.00	122.54	122.54	122.54	-3.04%	-
Mar 25, 2026	123.78	126.38	123.78	126.38	126.38	2.13%	-
Mar 24, 2026	124.22	124.22	122.64	123.74	123.74	0.36%	150
Mar 23, 2026	119.82	123.30	119.82	123.30	123.30	1.97%	-
Mar 20, 2026	122.16	122.16	120.92	120.92	120.92	-1.80%	-