FRA:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	64.66	64.66	64.66	64.66	64.66	5.76%	-
Oct 22, 2026	60.64	61.14	60.64	61.14	61.14	-0.41%	70
Oct 21, 2026	60.36	61.39	60.36	61.39	61.39	1.40%	-
Oct 20, 2026	58.93	60.54	58.93	60.54	60.54	2.18%	-
Oct 19, 2026	58.97	59.25	58.97	59.25	59.25	0.89%	85
Oct 16, 2026	58.40	58.73	58.40	58.73	58.73	1.10%	100
Oct 15, 2026	55.28	58.41	55.28	58.09	58.09	5.52%	50
Oct 14, 2026	54.32	55.05	54.32	55.05	55.05	3.28%	91
Oct 13, 2026	52.71	53.30	52.71	53.30	53.30	1.22%	94
Oct 12, 2026	52.66	52.66	52.66	52.66	52.66	-1.40%	-
Oct 9, 2026	53.41	53.41	53.41	53.41	53.41	5.62%	-
Oct 8, 2026	50.57	50.57	50.57	50.57	50.57	-0.73%	-
Oct 7, 2026	50.62	50.94	50.62	50.94	50.94	0.43%	-
Oct 6, 2026	51.63	51.63	50.72	50.72	50.72	-2.41%	-
Oct 5, 2026	51.97	51.97	51.97	51.97	51.97	-0.65%	-
Oct 2, 2026	54.00	54.00	52.31	52.31	52.31	-4.61%	-
Oct 1, 2026	50.10	56.27	50.10	54.84	54.84	10.12%	180
Sep 30, 2026	49.80	49.80	49.80	49.80	49.80	0.67%	-
Sep 29, 2026	49.47	49.47	49.47	49.47	49.47	-1.67%	-
Sep 28, 2026	49.88	50.39	49.88	50.31	50.31	-0.08%	193
Sep 25, 2026	50.13	50.35	50.13	50.35	50.35	0.44%	-
Sep 24, 2026	51.36	51.36	50.13	50.13	50.13	-3.91%	-
Sep 23, 2026	51.06	52.17	51.06	52.17	52.17	1.46%	-
Sep 22, 2026	51.50	51.50	51.42	51.42	51.42	-1.02%	-
Sep 21, 2026	52.22	52.26	51.95	51.95	51.95	-3.44%	94
Sep 18, 2026	53.80	53.80	53.80	53.80	53.80	-0.17%	-
Sep 17, 2026	53.89	53.89	53.89	53.89	53.89	-1.48%	-
Sep 16, 2026	54.70	54.70	54.70	54.70	54.70	-1.71%	-
Sep 15, 2026	55.13	55.65	55.13	55.65	55.65	1.11%	-
Sep 14, 2026	50.96	55.04	50.96	55.04	55.04	9.62%	93
Sep 11, 2026	50.21	50.21	50.21	50.21	50.21	0.28%	-
Sep 10, 2026	50.07	50.07	50.07	50.07	50.07	-0.93%	-
Sep 9, 2026	51.32	51.32	50.54	50.54	50.54	-1.58%	-
Sep 8, 2026	53.45	53.45	51.35	51.35	51.35	-4.04%	-
Sep 7, 2026	53.46	53.51	53.46	53.51	53.51	-3.52%	178
Sep 4, 2026	55.46	55.46	55.46	55.46	55.46	2.00%	-
Sep 3, 2026	54.37	54.37	54.37	54.37	54.37	0.17%	-
Sep 2, 2026	54.28	54.28	54.28	54.28	54.28	-2.09%	-
Sep 1, 2026	55.44	55.44	55.44	55.44	55.44	-0.02%	-
Aug 31, 2026	55.45	55.45	55.45	55.45	55.45	2.17%	-
Aug 28, 2026	54.27	54.27	54.27	54.27	54.27	-1.35%	-
Aug 27, 2026	53.66	55.01	53.14	55.01	55.01	2.52%	255
Aug 26, 2026	53.66	53.66	53.66	53.66	53.66	0.68%	-
Aug 25, 2026	53.30	53.30	53.30	53.30	53.30	2.05%	-
Aug 24, 2026	52.23	52.23	52.23	52.23	52.23	1.32%	-
Aug 21, 2026	51.55	51.55	51.55	51.55	51.55	-1.00%	-
Aug 20, 2026	52.07	52.07	52.07	52.07	52.07	5.53%	-
Aug 19, 2026	49.34	49.34	49.34	49.34	49.34	3.09%	-
Aug 18, 2026	47.86	47.86	47.86	47.86	47.86	-3.75%	-
Aug 17, 2026	50.90	50.90	50.01	50.01	49.73	-2.06%	-