Foryou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	29.37	29.70	29.17	29.60	29.60	1.47%	4,933,949
Dec 11, 2025	29.36	29.46	29.14	29.17	29.17	-0.65%	3,804,166
Dec 10, 2025	29.15	29.64	29.01	29.36	29.36	0.34%	5,694,846
Dec 9, 2025	29.71	29.81	29.23	29.26	29.26	-1.81%	5,332,294
Dec 8, 2025	29.85	30.00	29.68	29.80	29.80	-0.27%	4,708,514
Dec 5, 2025	29.84	29.98	29.40	29.88	29.88	0.03%	4,536,800
Dec 4, 2025	29.98	30.02	29.39	29.87	29.87	0.03%	4,519,700
Dec 3, 2025	30.50	30.50	29.78	29.86	29.86	-1.16%	6,811,509
Dec 2, 2025	29.68	30.59	29.38	30.21	30.21	2.16%	10,335,540
Dec 1, 2025	30.25	30.25	29.53	29.57	29.57	-3.21%	12,433,750
Nov 28, 2025	29.02	31.38	28.88	30.55	30.55	6.93%	18,017,460
Nov 27, 2025	28.59	28.80	28.50	28.57	28.57	0.14%	2,770,200
Nov 26, 2025	28.67	29.05	28.47	28.53	28.53	-0.56%	3,767,629
Nov 25, 2025	28.60	29.01	28.50	28.69	28.69	0.81%	5,912,999
Nov 24, 2025	28.16	28.59	28.01	28.46	28.46	1.28%	4,085,478
Nov 21, 2025	28.55	28.87	28.09	28.10	28.10	-2.87%	5,443,174
Nov 20, 2025	29.18	29.26	28.88	28.93	28.93	-0.55%	3,291,300
Nov 19, 2025	29.35	29.53	28.88	29.09	29.09	-0.95%	4,350,175
Nov 18, 2025	29.91	29.91	29.28	29.37	29.37	-1.77%	6,574,672
Nov 17, 2025	30.01	30.05	29.62	29.90	29.90	-0.37%	5,455,600
Nov 14, 2025	30.09	30.39	30.01	30.01	30.01	-0.99%	4,748,453
Nov 13, 2025	30.28	30.51	30.16	30.31	30.31	-0.13%	4,367,832
Nov 12, 2025	30.53	30.56	30.07	30.35	30.35	-0.16%	5,413,400
Nov 11, 2025	30.88	31.05	30.35	30.40	30.40	-1.17%	5,099,300
Nov 10, 2025	30.68	30.86	30.47	30.76	30.76	-0.39%	5,470,605
Nov 7, 2025	30.90	31.09	30.53	30.88	30.88	-0.26%	5,116,000
Nov 6, 2025	30.82	31.13	30.61	30.96	30.96	0.91%	4,750,300
Nov 5, 2025	30.64	30.96	30.40	30.68	30.68	-0.74%	5,251,121
Nov 4, 2025	31.44	31.66	30.70	30.91	30.91	-1.97%	6,085,514
Nov 3, 2025	31.76	31.86	31.08	31.53	31.53	-0.41%	7,293,943
Oct 31, 2025	31.20	32.20	31.16	31.66	31.66	1.60%	10,514,600
Oct 30, 2025	31.42	31.98	31.00	31.16	31.16	-0.54%	8,565,890
Oct 29, 2025	30.88	31.74	30.62	31.33	31.33	1.33%	13,732,140
Oct 28, 2025	30.80	31.58	30.59	30.92	30.92	1.08%	17,084,270
Oct 27, 2025	30.44	30.65	29.96	30.59	30.59	-0.62%	11,803,560
Oct 24, 2025	30.28	30.94	30.20	30.78	30.78	2.02%	9,205,365
Oct 23, 2025	29.90	30.25	29.54	30.17	30.17	0.33%	7,998,300
Oct 22, 2025	30.35	30.38	29.87	30.07	30.07	-1.44%	10,403,980
Oct 21, 2025	30.54	30.62	30.20	30.51	30.51	0.13%	9,422,634
Oct 20, 2025	30.99	31.05	30.20	30.47	30.47	0.20%	10,436,260
Oct 17, 2025	32.79	32.90	30.34	30.41	30.41	-7.57%	24,259,470
Oct 16, 2025	33.58	33.81	32.72	32.90	32.90	-2.29%	10,068,300
Oct 15, 2025	31.62	33.75	31.26	33.67	33.67	6.52%	23,760,250
Oct 14, 2025	31.80	32.73	31.45	31.61	31.61	-0.03%	17,566,610
Oct 13, 2025	31.43	31.82	31.00	31.62	31.62	-3.83%	17,306,640
Oct 10, 2025	33.37	33.81	32.74	32.88	32.88	-1.97%	11,770,850
Oct 9, 2025	33.87	34.08	33.21	33.54	33.54	-0.95%	15,409,530
Sep 30, 2025	34.60	34.61	33.74	33.86	33.86	-1.46%	13,321,320
Sep 29, 2025	34.06	34.79	34.00	34.36	34.36	1.12%	13,323,200
Sep 26, 2025	34.69	34.79	33.85	33.98	33.98	-2.64%	13,487,900