Foryou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	33.41	33.60	32.57	33.39	33.39	-0.39%	8,614,161
Jan 26, 2026	34.60	34.92	33.02	33.52	33.52	-2.92%	12,682,274
Jan 23, 2026	33.52	34.68	33.46	34.53	34.53	3.41%	14,310,930
Jan 22, 2026	34.09	34.39	33.27	33.39	33.39	-1.68%	8,356,172
Jan 21, 2026	32.96	34.50	32.96	33.96	33.96	1.80%	11,822,590
Jan 20, 2026	33.60	33.87	33.11	33.36	33.36	-0.71%	9,362,771
Jan 19, 2026	33.88	34.23	33.50	33.60	33.60	-0.88%	10,722,960
Jan 16, 2026	33.92	34.18	33.62	33.90	33.90	0.65%	10,343,560
Jan 15, 2026	33.55	34.25	33.45	33.68	33.68	0.39%	12,213,592
Jan 14, 2026	32.80	33.97	32.73	33.55	33.55	1.36%	16,030,940
Jan 13, 2026	33.61	33.68	32.89	33.10	33.10	-1.75%	12,898,180
Jan 12, 2026	33.14	33.82	32.73	33.69	33.69	1.75%	18,131,954
Jan 9, 2026	33.02	33.48	32.70	33.11	33.11	0.79%	11,778,910
Jan 8, 2026	32.71	33.57	32.65	32.85	32.85	-0.70%	13,558,960
Jan 7, 2026	32.60	33.44	32.31	33.08	33.08	1.38%	20,242,920
Jan 6, 2026	31.26	33.09	31.18	32.63	32.63	4.75%	21,656,960
Jan 5, 2026	30.70	31.23	30.62	31.15	31.15	1.86%	7,945,900
Dec 31, 2025	31.13	31.16	30.58	30.58	30.58	-1.16%	6,794,208
Dec 30, 2025	30.68	31.12	30.43	30.94	30.94	0.39%	6,988,881
Dec 29, 2025	31.13	31.34	30.63	30.82	30.82	-0.87%	7,827,896
Dec 26, 2025	31.18	31.68	31.00	31.09	31.09	-0.19%	7,324,800
Dec 25, 2025	31.03	31.35	30.86	31.15	31.15	0.06%	6,012,620
Dec 24, 2025	31.07	31.42	31.00	31.13	31.13	0.16%	7,682,065
Dec 23, 2025	31.50	31.77	30.87	31.08	31.08	-1.65%	10,239,400
Dec 22, 2025	30.97	32.09	30.67	31.60	31.60	3.71%	18,767,520
Dec 19, 2025	29.80	30.90	29.76	30.47	30.47	2.56%	12,984,500
Dec 18, 2025	29.75	30.14	29.65	29.71	29.71	-1.00%	5,518,200
Dec 17, 2025	29.47	30.38	29.38	30.01	30.01	1.04%	8,962,764
Dec 16, 2025	30.30	30.49	29.62	29.70	29.70	0.44%	8,607,233
Dec 15, 2025	29.36	29.83	29.36	29.57	29.57	-0.10%	3,244,491
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