FRA:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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%	-
Jul 10, 2026	37.52	37.52	37.52	37.52	37.30	0.97%	-
Jul 9, 2026	37.16	37.16	37.16	37.16	36.94	-2.61%	-
Jul 8, 2026	38.15	38.15	38.15	38.15	37.93	0.55%	500
Jul 7, 2026	35.93	37.94	35.93	37.94	37.72	4.89%	70
Jul 6, 2026	36.17	36.17	36.17	36.17	35.96	-1.71%	-
Jul 3, 2026	36.78	36.80	36.78	36.80	36.59	1.88%	15
Jul 2, 2026	35.63	36.12	35.63	36.12	35.91	7.60%	20
Jul 1, 2026	33.57	33.57	33.57	33.57	33.38	-0.83%	-
Jun 30, 2026	34.04	34.04	33.85	33.85	33.66	-5.72%	100
Jun 29, 2026	35.31	35.91	35.31	35.91	35.70	4.18%	270
Jun 26, 2026	34.47	34.47	34.47	34.47	34.27	-4.40%	-
Jun 25, 2026	36.05	36.05	36.05	36.05	35.84	-1.77%	-
Jun 24, 2026	35.94	36.70	35.94	36.70	36.49	0.92%	20
Jun 23, 2026	36.05	36.37	36.05	36.37	36.16	-4.35%	65
Jun 22, 2026	38.02	38.02	38.02	38.02	37.80	-0.31%	-
Jun 19, 2026	38.14	38.14	38.14	38.14	37.92	-9.82%	4
Jun 18, 2026	42.30	42.30	42.30	42.30	42.05	-3.28%	-