FRA:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	68.55	68.55	68.55	68.55	68.55	-1.93%	-
Jan 29, 2026	69.90	69.90	69.90	69.90	69.90	-1.35%	-
Jan 28, 2026	70.86	70.86	70.86	70.86	70.86	-1.87%	-
Jan 27, 2026	72.21	72.21	72.21	72.21	72.21	2.32%	-
Jan 26, 2026	70.57	70.57	70.57	70.57	70.57	-1.80%	-
Jan 23, 2026	71.86	71.86	71.86	71.86	71.86	-0.22%	-
Jan 22, 2026	72.02	72.02	72.02	72.02	72.02	2.92%	-
Jan 21, 2026	69.98	69.98	69.98	69.98	69.98	-1.20%	-
Jan 20, 2026	72.05	72.05	70.83	70.83	70.83	-1.34%	64
Jan 19, 2026	71.63	71.79	71.63	71.79	71.79	-1.72%	9
Jan 16, 2026	73.05	73.05	73.05	73.05	73.05	-1.72%	-
Jan 15, 2026	74.33	74.33	74.33	74.33	74.33	3.54%	-
Jan 14, 2026	71.79	71.79	71.79	71.79	71.79	-1.24%	50
Jan 13, 2026	72.69	72.69	72.69	72.69	72.69	0.15%	-
Jan 12, 2026	72.17	72.58	72.17	72.58	72.58	-1.04%	100
Jan 9, 2026	73.34	73.34	73.34	73.34	73.34	2.56%	-
Jan 8, 2026	71.34	71.51	71.34	71.51	71.51	-0.54%	40
Jan 7, 2026	71.90	71.90	71.90	71.90	71.90	3.51%	-
Jan 6, 2026	69.46	69.46	69.46	69.46	69.46	-0.13%	-
Jan 5, 2026	69.55	69.55	69.55	69.55	69.55	-1.24%	-
Jan 2, 2026	70.42	70.42	70.42	70.42	70.42	-1.94%	-
Dec 30, 2025	71.81	71.81	71.81	71.81	71.81	-0.60%	-
Dec 29, 2025	72.24	72.24	72.24	72.24	72.24	0.35%	-
Dec 23, 2025	71.99	71.99	71.99	71.99	71.99	-1.28%	-
Dec 22, 2025	72.92	72.92	72.92	72.92	72.92	2.17%	-
Dec 19, 2025	71.37	71.37	71.37	71.37	71.37	0.27%	-
Dec 18, 2025	71.18	71.18	71.18	71.18	71.18	0.08%	-
Dec 17, 2025	71.12	71.12	71.12	71.12	71.12	0.65%	-
Dec 16, 2025	70.66	70.66	70.66	70.66	70.66	-0.46%	-
Dec 15, 2025	71.42	71.43	70.99	70.99	70.99	-0.04%	1,000
Dec 12, 2025	71.02	71.02	71.02	71.02	71.02	3.29%	-
Dec 11, 2025	68.76	68.76	68.76	68.76	68.76	-0.75%	-
Dec 10, 2025	69.28	69.28	69.28	69.28	69.28	0.36%	-
Dec 9, 2025	69.03	69.03	69.03	69.03	69.03	-0.10%	-
Dec 8, 2025	69.10	69.10	69.10	69.10	69.10	-0.06%	-
Dec 5, 2025	68.75	69.14	68.75	69.14	69.14	2.14%	72
Dec 4, 2025	67.69	67.69	67.69	67.69	67.69	1.70%	-
Dec 3, 2025	66.56	66.56	66.56	66.56	66.56	0.41%	-
Dec 2, 2025	66.29	66.29	66.29	66.29	66.29	-0.15%	-
Dec 1, 2025	66.39	66.39	66.39	66.39	66.39	0.09%	-
Nov 28, 2025	66.33	66.33	66.33	66.33	66.33	0.27%	-
Nov 27, 2025	66.15	66.15	66.15	66.15	66.15	0.17%	-
Nov 26, 2025	66.04	66.04	66.04	66.04	66.04	2.17%	-
Nov 25, 2025	64.64	64.64	64.64	64.64	64.64	-1.87%	-
Nov 24, 2025	65.87	65.87	65.87	65.87	65.87	5.58%	-
Nov 21, 2025	62.44	62.44	62.39	62.39	62.39	-0.53%	20
Nov 20, 2025	62.72	62.72	62.72	62.72	62.72	1.70%	-
Nov 19, 2025	61.67	61.67	61.67	61.67	61.67	2.51%	-
Nov 18, 2025	60.16	60.16	60.16	60.16	60.16	-4.07%	-
Nov 17, 2025	62.71	62.71	62.71	62.71	62.44	0.14%	-