FRA:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	55.15	55.15	55.15	55.15	55.15	-2.01%	-
Feb 19, 2026	56.28	56.28	56.28	56.28	56.28	3.17%	-
Feb 18, 2026	54.55	54.55	54.55	54.55	54.55	-1.62%	-
Feb 17, 2026	55.45	55.45	55.45	55.45	55.17	-0.77%	-
Feb 16, 2026	55.88	55.88	55.88	55.88	55.60	-1.52%	-
Feb 13, 2026	55.45	56.74	55.45	56.74	56.45	3.00%	50
Feb 12, 2026	59.59	59.59	55.09	55.09	54.81	-11.59%	100
Feb 11, 2026	62.45	62.45	62.31	62.31	62.00	-0.18%	13
Feb 10, 2026	62.42	62.42	62.42	62.42	62.11	-3.64%	-
Feb 9, 2026	64.78	64.78	64.78	64.78	64.45	0.31%	-
Feb 6, 2026	64.58	64.58	64.58	64.58	64.26	-0.32%	-
Feb 5, 2026	64.79	64.79	64.79	64.79	64.46	0.92%	-
Feb 4, 2026	64.20	64.20	64.20	64.20	63.88	-7.89%	-
Feb 3, 2026	70.28	70.28	69.70	69.70	69.35	2.89%	76
Feb 2, 2026	67.74	67.74	67.74	67.74	67.40	-1.18%	-
Jan 30, 2026	68.55	68.55	68.55	68.55	68.21	-1.93%	-
Jan 29, 2026	69.90	69.90	69.90	69.90	69.55	-1.35%	-
Jan 28, 2026	70.86	70.86	70.86	70.86	70.50	-1.87%	-
Jan 27, 2026	72.21	72.21	72.21	72.21	71.85	2.32%	-
Jan 26, 2026	70.57	70.57	70.57	70.57	70.21	-1.80%	-
Jan 23, 2026	71.86	71.86	71.86	71.86	71.50	-0.22%	-
Jan 22, 2026	72.02	72.02	72.02	72.02	71.66	2.92%	-
Jan 21, 2026	69.98	69.98	69.98	69.98	69.63	-1.20%	-
Jan 20, 2026	72.05	72.05	70.83	70.83	70.47	-1.34%	64
Jan 19, 2026	71.63	71.79	71.63	71.79	71.43	-1.72%	9
Jan 16, 2026	73.05	73.05	73.05	73.05	72.68	-1.72%	-
Jan 15, 2026	74.33	74.33	74.33	74.33	73.96	3.54%	-
Jan 14, 2026	71.79	71.79	71.79	71.79	71.43	-1.24%	50
Jan 13, 2026	72.69	72.69	72.69	72.69	72.32	0.15%	-
Jan 12, 2026	72.17	72.58	72.17	72.58	72.21	-1.04%	100
Jan 9, 2026	73.34	73.34	73.34	73.34	72.97	2.56%	-
Jan 8, 2026	71.34	71.51	71.34	71.51	71.15	-0.54%	40
Jan 7, 2026	71.90	71.90	71.90	71.90	71.54	3.51%	-
Jan 6, 2026	69.46	69.46	69.46	69.46	69.11	-0.13%	-
Jan 5, 2026	69.55	69.55	69.55	69.55	69.20	-1.24%	-
Jan 2, 2026	70.42	70.42	70.42	70.42	70.07	-1.94%	-
Dec 30, 2025	71.81	71.81	71.81	71.81	71.45	-0.60%	-
Dec 29, 2025	72.24	72.24	72.24	72.24	71.88	0.35%	-
Dec 23, 2025	71.99	71.99	71.99	71.99	71.63	-1.28%	-
Dec 22, 2025	72.92	72.92	72.92	72.92	72.55	2.17%	-
Dec 19, 2025	71.37	71.37	71.37	71.37	71.01	0.27%	-
Dec 18, 2025	71.18	71.18	71.18	71.18	70.82	0.08%	-
Dec 17, 2025	71.12	71.12	71.12	71.12	70.76	0.65%	-
Dec 16, 2025	70.66	70.66	70.66	70.66	70.30	-0.46%	-
Dec 15, 2025	71.42	71.43	70.99	70.99	70.63	-0.04%	1,000
Dec 12, 2025	71.02	71.02	71.02	71.02	70.66	3.29%	-
Dec 11, 2025	68.76	68.76	68.76	68.76	68.41	-0.75%	-
Dec 10, 2025	69.28	69.28	69.28	69.28	68.93	0.36%	-
Dec 9, 2025	69.03	69.03	69.03	69.03	68.68	-0.10%	-
Dec 8, 2025	69.10	69.10	69.10	69.10	68.75	-0.06%	-