FRA:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	38.34	38.34	38.34	38.34	38.34	2.72%	-
Jul 16, 2026	37.33	37.33	37.33	37.33	37.33	-1.26%	-
Jul 15, 2026	37.64	37.80	37.64	37.80	37.80	2.72%	100
Jul 14, 2026	38.66	38.66	36.80	36.80	36.80	-0.10%	150
Jul 13, 2026	36.84	36.84	36.84	36.84	36.84	-1.81%	-
Jul 10, 2026	37.52	37.52	37.52	37.52	37.52	0.97%	-
Jul 9, 2026	37.16	37.16	37.16	37.16	37.16	-2.61%	-
Jul 8, 2026	38.15	38.15	38.15	38.15	38.15	0.55%	500
Jul 7, 2026	35.93	37.94	35.93	37.94	37.94	4.89%	70
Jul 6, 2026	36.17	36.17	36.17	36.17	36.17	-1.71%	-
Jul 3, 2026	36.78	36.80	36.78	36.80	36.80	1.88%	15
Jul 2, 2026	35.63	36.12	35.63	36.12	36.12	7.60%	20
Jul 1, 2026	33.57	33.57	33.57	33.57	33.57	-0.83%	-
Jun 30, 2026	34.04	34.04	33.85	33.85	33.85	-5.72%	100
Jun 29, 2026	35.31	35.91	35.31	35.91	35.91	4.18%	270
Jun 26, 2026	34.47	34.47	34.47	34.47	34.47	-4.40%	-
Jun 25, 2026	36.05	36.05	36.05	36.05	36.05	-1.77%	-
Jun 24, 2026	35.94	36.70	35.94	36.70	36.70	0.92%	20
Jun 23, 2026	36.05	36.37	36.05	36.37	36.37	-4.35%	65
Jun 22, 2026	38.02	38.02	38.02	38.02	38.02	-0.31%	-
Jun 19, 2026	38.14	38.14	38.14	38.14	38.14	-9.82%	4
Jun 18, 2026	42.30	42.30	42.30	42.30	42.30	-3.28%	-
Jun 17, 2026	43.73	43.73	43.73	43.73	43.73	1.07%	-
Jun 16, 2026	43.27	43.27	43.27	43.27	43.27	-3.43%	-
Jun 15, 2026	45.32	45.32	44.80	44.80	44.80	1.84%	150
Jun 12, 2026	43.99	43.99	43.99	43.99	43.99	-2.43%	-
Jun 11, 2026	45.09	45.09	45.09	45.09	45.09	-0.28%	-
Jun 10, 2026	45.48	45.48	45.21	45.21	45.21	-2.72%	60
Jun 9, 2026	45.90	46.48	45.90	46.48	46.48	1.14%	18
Jun 8, 2026	45.95	45.95	45.95	45.95	45.95	0.88%	-
Jun 5, 2026	45.55	45.55	45.55	45.55	45.55	-0.26%	-
Jun 4, 2026	45.67	45.67	45.67	45.67	45.67	-1.52%	50
Jun 3, 2026	47.32	47.32	46.38	46.38	46.38	-4.89%	50
Jun 2, 2026	48.66	48.76	48.66	48.76	48.76	1.51%	50
Jun 1, 2026	48.04	48.04	48.04	48.04	48.04	4.45%	-
May 29, 2026	45.99	45.99	45.99	45.99	45.99	1.47%	-
May 28, 2026	45.33	45.33	45.33	45.33	45.33	1.12%	-
May 27, 2026	44.83	44.83	44.83	44.83	44.83	-0.33%	22
May 26, 2026	44.98	44.98	44.98	44.98	44.98	-1.48%	-
May 25, 2026	45.65	45.65	45.65	45.65	45.65	1.85%	-
May 22, 2026	44.82	44.82	44.82	44.82	44.82	-0.92%	300
May 21, 2026	43.81	45.24	43.81	45.24	45.24	3.69%	300
May 20, 2026	43.63	43.63	43.63	43.63	43.63	-0.98%	-
May 19, 2026	43.51	44.06	43.51	44.06	44.06	3.22%	50
May 18, 2026	39.92	42.68	39.92	42.68	42.68	10.42%	60
May 15, 2026	38.94	38.94	38.94	38.94	38.65	-0.49%	-
May 14, 2026	39.13	39.13	39.13	39.13	38.84	-2.16%	-
May 13, 2026	40.54	40.80	39.99	39.99	39.70	-2.46%	120
May 12, 2026	41.62	41.62	41.00	41.00	40.70	-6.01%	200
May 11, 2026	43.62	43.62	43.62	43.62	43.30	-1.11%	-