FRA:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.59	52.59	52.59	52.59	52.59	2.90%	-
Mar 26, 2026	51.11	51.11	51.11	51.11	51.11	-1.71%	-
Mar 25, 2026	52.00	52.00	52.00	52.00	52.00	-2.13%	-
Mar 24, 2026	53.13	53.13	53.13	53.13	53.13	1.30%	-
Mar 23, 2026	52.45	52.45	52.45	52.45	52.45	0.29%	-
Mar 20, 2026	52.61	52.61	52.30	52.30	52.30	-1.58%	175
Mar 19, 2026	52.23	53.14	52.23	53.14	53.14	-0.06%	20
Mar 18, 2026	53.17	53.17	53.17	53.17	53.17	0.08%	-
Mar 17, 2026	53.13	53.13	53.13	53.13	53.13	0.36%	-
Mar 16, 2026	52.94	52.94	52.94	52.94	52.94	-0.13%	-
Mar 13, 2026	53.01	53.01	53.01	53.01	53.01	-2.63%	-
Mar 12, 2026	53.40	54.44	53.40	54.44	54.44	0.87%	-
Mar 11, 2026	53.97	53.97	53.97	53.97	53.97	-2.53%	-
Mar 10, 2026	55.37	55.37	55.37	55.37	55.37	-1.35%	-
Mar 9, 2026	56.13	56.13	56.13	56.13	56.13	-0.64%	-
Mar 6, 2026	56.49	56.49	56.49	56.49	56.49	1.44%	-
Mar 5, 2026	55.69	55.69	55.69	55.69	55.69	1.96%	-
Mar 4, 2026	54.62	54.62	54.62	54.62	54.62	1.15%	-
Mar 3, 2026	54.00	54.00	54.00	54.00	54.00	0.67%	-
Mar 2, 2026	53.64	53.64	53.64	53.64	53.64	-1.90%	-
Feb 27, 2026	54.68	54.68	54.68	54.68	54.68	6.22%	-
Feb 26, 2026	51.48	51.48	51.48	51.48	51.48	0.08%	-
Feb 25, 2026	51.44	51.44	51.44	51.44	51.44	-0.58%	-
Feb 24, 2026	51.79	52.29	51.72	51.74	51.74	-4.68%	173
Feb 23, 2026	54.28	54.28	54.28	54.28	54.28	-1.58%	-
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