Foryou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	30.90	32.34	30.74	32.03	32.03	3.89%	15,163,867
Sep 4, 2025	31.47	32.03	30.40	30.83	30.83	-1.41%	11,989,268
Sep 3, 2025	31.60	32.25	31.13	31.27	31.27	-1.04%	10,955,614
Sep 2, 2025	31.65	31.98	30.90	31.60	31.60	-0.16%	12,778,603
Sep 1, 2025	31.70	32.03	31.42	31.65	31.65	-0.57%	11,127,691
Aug 29, 2025	32.20	32.38	31.61	31.83	31.83	-1.39%	11,643,869
Aug 28, 2025	32.40	32.60	31.33	32.28	32.28	0.16%	13,400,179
Aug 27, 2025	32.63	33.33	32.11	32.23	32.23	-1.04%	19,553,953
Aug 26, 2025	32.31	32.80	32.04	32.57	32.57	0.80%	13,302,335
Aug 25, 2025	32.22	32.79	32.05	32.31	32.31	1.76%	18,486,782
Aug 22, 2025	31.68	31.97	31.40	31.75	31.75	0.22%	11,834,506
Aug 21, 2025	31.81	32.04	31.45	31.68	31.68	-0.22%	10,638,241
Aug 20, 2025	31.79	31.80	30.63	31.75	31.75	-2.22%	19,163,006
Aug 19, 2025	31.89	32.67	31.68	32.47	32.47	1.91%	13,586,698
Aug 18, 2025	32.02	32.11	31.60	31.86	31.86	-0.09%	11,726,896
Aug 15, 2025	30.89	31.90	30.80	31.89	31.89	3.40%	14,401,916
Aug 14, 2025	31.27	31.28	30.60	30.84	30.84	-0.93%	8,988,923
Aug 13, 2025	30.97	31.34	30.92	31.13	31.13	0.52%	8,623,711
Aug 12, 2025	30.48	31.69	30.44	30.97	30.97	1.81%	13,635,895
Aug 11, 2025	30.17	30.52	30.10	30.42	30.42	1.30%	4,798,458
Aug 8, 2025	30.35	30.35	30.00	30.03	30.03	-1.05%	4,572,594
Aug 7, 2025	30.62	30.64	30.27	30.35	30.35	-0.88%	4,715,300
Aug 6, 2025	30.30	30.78	29.95	30.62	30.62	1.06%	6,984,888
Aug 5, 2025	29.90	30.45	29.89	30.30	30.30	1.41%	5,779,555
Aug 4, 2025	29.62	29.90	29.40	29.88	29.88	0.40%	3,488,960
Aug 1, 2025	29.52	29.88	29.46	29.76	29.76	0.44%	4,513,343
Jul 31, 2025	30.10	30.28	29.61	29.63	29.63	-1.85%	7,455,800
Jul 30, 2025	30.73	30.73	30.10	30.19	30.19	-1.79%	7,830,072
Jul 29, 2025	30.81	30.92	30.45	30.74	30.74	-0.45%	6,466,159
Jul 28, 2025	30.83	31.15	30.82	30.88	30.88	0.32%	6,037,720
Jul 25, 2025	30.98	31.09	30.64	30.78	30.78	-0.42%	6,089,121
Jul 24, 2025	30.75	30.98	30.75	30.91	30.91	0.55%	4,665,335
Jul 23, 2025	30.73	30.99	30.62	30.74	30.74	0.07%	5,731,100
Jul 22, 2025	30.80	30.98	30.60	30.72	30.72	-0.84%	6,226,400
Jul 21, 2025	30.70	31.14	30.70	30.98	30.98	0.45%	5,430,500
Jul 18, 2025	31.15	31.20	30.60	30.84	30.84	-0.77%	7,802,412
Jul 17, 2025	31.37	31.45	31.04	31.08	31.08	-0.80%	8,084,800
Jul 16, 2025	31.04	31.73	31.04	31.33	31.33	0.97%	7,273,008
Jul 15, 2025	31.61	31.62	30.78	31.03	31.03	-1.80%	8,455,260
Jul 14, 2025	31.20	31.73	31.16	31.60	31.60	1.22%	6,804,000
Jul 11, 2025	31.40	31.57	31.14	31.22	31.22	-0.35%	6,760,752
Jul 10, 2025	31.29	31.48	31.03	31.33	31.33	0.13%	5,379,268
Jul 9, 2025	31.23	31.44	31.21	31.29	31.29	0.13%	4,355,037
Jul 8, 2025	31.20	31.38	31.10	31.25	31.25	0.16%	5,521,186
Jul 7, 2025	31.57	31.57	31.10	31.20	31.20	-1.76%	7,479,982
Jul 4, 2025	31.65	32.05	31.28	31.76	31.76	-0.25%	8,507,831
Jul 3, 2025	31.81	32.12	31.61	31.84	31.84	-0.38%	5,491,732
Jul 2, 2025	32.10	32.10	31.70	31.96	31.96	-0.71%	5,684,409
Jul 1, 2025	32.50	32.55	32.13	32.19	32.19	-0.98%	6,529,551
Jun 30, 2025	32.70	32.88	32.16	32.51	32.51	-1.10%	11,983,034