Foryou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	27.43	27.46	26.17	26.31	26.31	-5.50%	11,452,262
Jun 22, 2026	28.99	29.15	27.13	27.84	27.84	-4.62%	16,809,190
Jun 18, 2026	29.71	30.70	28.45	29.19	29.19	1.00%	25,523,360
Jun 17, 2026	26.17	28.90	26.10	28.90	28.90	10.01%	11,348,220
Jun 16, 2026	26.12	26.90	25.65	26.27	26.27	0.57%	9,417,835
Jun 15, 2026	25.77	26.20	25.36	26.12	26.12	2.51%	6,423,524
Jun 12, 2026	25.27	25.73	25.14	25.48	25.48	1.80%	7,585,789
Jun 11, 2026	25.56	25.65	24.29	25.03	25.03	-2.98%	11,999,338
Jun 10, 2026	27.06	27.10	25.66	25.80	25.80	-5.63%	11,149,420
Jun 9, 2026	27.50	27.60	26.80	27.34	27.34	-0.29%	8,103,046
Jun 8, 2026	27.91	28.20	26.94	27.42	27.42	-3.25%	10,936,764
Jun 5, 2026	28.89	29.08	27.75	28.34	28.34	-1.84%	9,131,000
Jun 4, 2026	28.92	29.31	28.50	28.87	28.87	-0.89%	7,105,671
Jun 3, 2026	29.43	30.28	28.91	29.13	29.13	-1.15%	8,562,894
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