FRA:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	51.06	51.06	51.06	51.06	50.77	1.57%	-
Aug 13, 2026	50.27	50.27	50.27	50.27	49.98	-0.69%	-
Aug 12, 2026	50.62	50.62	50.62	50.62	50.33	1.38%	-
Aug 11, 2026	49.93	49.93	49.93	49.93	49.65	0.22%	-
Aug 10, 2026	49.82	49.82	49.82	49.82	49.54	-0.36%	-
Aug 7, 2026	48.98	50.00	48.98	50.00	49.72	4.35%	1
Aug 6, 2026	47.92	47.92	47.92	47.92	47.64	-1.26%	-
Aug 5, 2026	48.53	48.53	48.53	48.53	48.25	1.23%	-
Aug 4, 2026	47.94	47.94	47.94	47.94	47.66	-2.17%	-
Aug 3, 2026	48.09	49.30	48.09	49.00	48.72	5.54%	220
Jul 31, 2026	46.43	46.43	46.43	46.43	46.17	-4.95%	-
Jul 30, 2026	48.85	48.85	48.85	48.85	48.57	10.77%	-
Jul 29, 2026	44.10	44.10	44.10	44.10	43.85	8.54%	-
Jul 28, 2026	40.63	40.63	40.63	40.63	40.40	-2.57%	-
Jul 27, 2026	40.47	41.70	39.65	41.70	41.46	11.68%	37
Jul 24, 2026	37.34	37.34	37.34	37.34	37.13	-0.23%	-
Jul 23, 2026	37.43	37.43	37.43	37.43	37.21	-1.46%	-
Jul 22, 2026	37.98	37.98	37.98	37.98	37.76	-1.66%	-
Jul 21, 2026	39.24	39.24	38.62	38.62	38.40	-0.64%	-
Jul 20, 2026	38.87	38.87	38.87	38.87	38.65	1.38%	-
Jul 17, 2026	38.34	38.34	38.34	38.34	38.12	2.72%	-
Jul 16, 2026	37.33	37.33	37.33	37.33	37.11	-1.26%	-
Jul 15, 2026	37.64	37.80	37.64	37.80	37.58	2.72%	100
Jul 14, 2026	38.66	38.66	36.80	36.80	36.59	-0.10%	150
Jul 13, 2026	36.84	36.84	36.84	36.84	36.63	-1.81%	-