Foryou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.35	29.92	28.73	29.47	29.47	0.75%	8,209,927
Jun 1, 2026	28.84	30.05	28.43	29.25	29.25	1.04%	9,118,365
May 29, 2026	30.67	31.13	28.80	28.95	28.95	-5.39%	12,516,030
May 28, 2026	31.23	31.65	29.61	30.60	30.60	-2.80%	13,798,532
May 27, 2026	31.99	32.55	31.34	31.48	31.48	-1.69%	10,987,600
May 26, 2026	32.00	32.45	31.53	32.02	32.02	-0.47%	9,511,859
May 25, 2026	32.05	32.68	31.85	32.17	32.17	0.34%	10,776,166
May 22, 2026	31.50	32.23	31.20	32.06	32.06	1.78%	12,388,714
May 21, 2026	30.61	32.30	30.58	31.50	31.50	3.52%	19,747,314
May 20, 2026	30.50	30.78	29.79	30.43	30.43	-0.56%	9,580,734
May 19, 2026	31.61	31.91	30.18	30.60	30.60	-2.86%	11,955,514
May 18, 2026	31.57	32.16	31.02	31.50	31.50	-0.32%	8,859,828
May 15, 2026	30.68	32.24	30.60	31.60	31.60	2.90%	11,239,310
May 14, 2026	31.60	31.89	30.68	30.71	30.71	-2.63%	5,427,639
May 13, 2026	31.18	31.72	30.66	31.54	31.54	0.41%	7,417,320
May 12, 2026	31.68	32.07	31.28	31.41	31.41	-0.91%	7,281,428
May 11, 2026	31.54	32.13	31.22	31.70	31.70	0.83%	8,813,082
May 8, 2026	31.00	31.82	30.78	31.44	31.44	1.91%	8,547,412
May 7, 2026	30.28	31.49	30.15	31.35	30.85	2.85%	9,248,507
May 6, 2026	30.28	30.78	30.16	30.48	29.99	1.26%	7,725,036
Apr 30, 2026	31.09	31.21	30.00	30.10	29.62	-2.84%	8,445,000
Apr 29, 2026	30.54	31.15	30.51	30.98	30.49	1.77%	6,195,610
Apr 28, 2026	31.26	31.37	30.37	30.44	29.95	-3.09%	7,703,307
Apr 27, 2026	31.43	31.68	31.09	31.41	30.91	-1.13%	10,174,260
Apr 24, 2026	31.91	32.80	31.70	31.77	31.26	-0.44%	9,016,822
Apr 23, 2026	32.33	32.37	31.72	31.91	31.40	-1.42%	8,367,500
Apr 22, 2026	32.30	32.55	31.98	32.37	31.85	-0.12%	6,492,800
Apr 21, 2026	32.49	32.77	32.02	32.41	31.89	-0.58%	7,148,113
Apr 20, 2026	31.86	33.22	31.55	32.60	32.08	2.23%	19,453,650
Apr 17, 2026	31.30	32.10	31.12	31.89	31.38	1.88%	9,607,947
Apr 16, 2026	31.26	31.94	31.16	31.30	30.80	0.55%	7,860,787
Apr 15, 2026	31.48	31.80	31.06	31.13	30.63	-0.70%	8,741,086
Apr 14, 2026	30.80	32.33	30.80	31.35	30.85	2.12%	11,756,970
Apr 13, 2026	29.93	31.00	29.81	30.70	30.21	1.59%	12,021,120
Apr 10, 2026	29.93	30.93	29.65	30.22	29.74	0.97%	11,370,210
Apr 9, 2026	28.30	30.93	28.00	29.93	29.45	4.65%	22,669,860
Apr 8, 2026	28.35	28.60	27.96	28.60	28.14	4.38%	8,142,993
Apr 7, 2026	27.78	27.95	27.00	27.40	26.96	-1.37%	6,406,014
Apr 3, 2026	27.94	28.14	27.61	27.78	27.34	-0.57%	3,931,844
Apr 2, 2026	28.60	28.60	27.66	27.94	27.49	-1.96%	5,961,100
Apr 1, 2026	28.02	28.91	27.82	28.50	28.05	3.75%	9,070,000
Mar 31, 2026	27.43	27.80	27.43	27.47	27.03	0.62%	7,260,691
Mar 30, 2026	26.80	27.41	26.73	27.30	26.86	-0.36%	5,572,900
Mar 27, 2026	26.70	27.47	26.67	27.40	26.96	1.33%	5,943,500
Mar 26, 2026	27.55	27.80	26.98	27.04	26.61	-1.17%	7,519,943
Mar 25, 2026	27.45	27.56	27.20	27.36	26.92	0.22%	7,785,529
Mar 24, 2026	27.34	27.40	26.65	27.30	26.86	1.71%	9,097,256
Mar 23, 2026	27.73	28.00	26.66	26.84	26.41	-4.82%	11,151,830
Mar 20, 2026	29.10	29.21	28.15	28.20	27.75	-2.56%	7,415,566
Mar 19, 2026	29.33	29.34	28.81	28.94	28.48	-2.39%	8,513,499