Fun Yours Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	33.70	34.00	32.80	34.00	34.00	0.89%	80,376
Mar 2, 2026	33.05	33.70	33.00	33.70	33.70	-0.44%	10,641
Feb 26, 2026	33.05	34.00	33.05	33.85	33.85	1.80%	21,575
Feb 25, 2026	33.90	34.50	33.05	33.25	33.25	-2.49%	65,580
Feb 24, 2026	34.15	34.25	34.10	34.10	34.10	-1.45%	18,276
Feb 23, 2026	34.50	34.70	34.50	34.60	34.60	0.44%	10,445
Feb 11, 2026	36.30	36.30	34.10	34.45	34.45	-1.71%	23,040
Feb 10, 2026	34.55	35.05	34.50	35.05	35.05	-0.71%	9,029
Feb 9, 2026	34.60	35.90	34.55	35.30	35.30	2.62%	10,824
Feb 6, 2026	34.20	35.00	34.20	34.40	34.40	-2.82%	8,799
Feb 5, 2026	35.45	35.60	35.05	35.40	35.40	-0.28%	9,644
Feb 4, 2026	35.55	35.80	34.00	35.50	35.50	-0.70%	76,008
Feb 3, 2026	36.75	36.75	35.75	35.75	35.75	-1.79%	11,474
Feb 2, 2026	35.60	36.40	35.50	36.40	36.40	0.55%	21,169
Jan 30, 2026	38.00	38.00	36.00	36.20	36.20	-4.86%	65,303
Jan 29, 2026	38.05	38.05	38.05	38.05	38.05	-0.39%	3,924
Jan 28, 2026	39.30	39.30	38.15	38.20	38.20	0.26%	4,350
Jan 27, 2026	39.00	39.00	38.10	38.10	38.10	-0.65%	8,341
Jan 26, 2026	38.00	38.35	37.60	38.35	38.35	1.99%	29,444
Jan 23, 2026	37.50	38.00	37.50	37.60	37.60	-0.79%	16,139
Jan 22, 2026	38.00	38.10	37.90	37.90	37.90	0.26%	15,029
Jan 21, 2026	38.20	38.20	37.80	37.80	37.80	-2.83%	22,368
Jan 20, 2026	38.40	38.90	37.80	38.90	38.90	0.78%	29,650
Jan 19, 2026	38.70	39.10	38.50	38.60	38.60	-2.40%	50,789
Jan 16, 2026	39.60	39.60	39.40	39.55	39.55	0.38%	5,693
Jan 15, 2026	39.20	39.60	39.20	39.40	39.40	-0.13%	6,850
Jan 14, 2026	39.50	39.50	39.30	39.45	39.45	0.13%	7,326
Jan 13, 2026	39.00	39.40	39.00	39.40	39.40	0.51%	10,343
Jan 12, 2026	39.00	39.25	39.00	39.20	39.20	-0.25%	8,903
Jan 9, 2026	39.35	39.35	39.30	39.30	39.30	0.26%	2,020
Jan 8, 2026	39.45	39.45	39.20	39.20	39.20	-0.63%	8,511
Jan 7, 2026	39.10	39.65	39.10	39.45	39.45	-0.50%	9,375
Jan 6, 2026	39.55	39.65	39.35	39.65	39.65	-	9,417
Jan 5, 2026	39.40	39.80	39.25	39.65	39.65	-0.63%	21,672
Jan 2, 2026	39.95	39.95	39.70	39.90	39.90	3.10%	17,446
Dec 31, 2025	38.60	38.70	38.60	38.70	38.70	0.26%	10,846
Dec 30, 2025	38.65	38.65	38.40	38.60	38.60	-1.15%	22,518
Dec 29, 2025	38.70	39.05	38.60	39.05	39.05	0.77%	14,331
Dec 26, 2025	38.85	38.85	38.75	38.75	38.75	0.13%	6,000
Dec 24, 2025	38.80	38.80	38.55	38.70	38.70	0.13%	13,500
Dec 23, 2025	39.00	39.10	38.50	38.65	38.65	-0.90%	9,487
Dec 22, 2025	39.20	39.40	39.00	39.00	39.00	-0.38%	23,736
Dec 19, 2025	39.65	39.70	39.15	39.15	39.15	-0.89%	7,381
Dec 18, 2025	39.50	39.50	39.30	39.50	39.50	0.77%	3,507
Dec 17, 2025	39.50	39.50	39.20	39.20	39.20	0.26%	7,125
Dec 16, 2025	39.30	39.30	39.00	39.10	39.10	-0.51%	28,304
Dec 15, 2025	39.15	39.35	39.05	39.30	39.30	0.26%	12,726
Dec 12, 2025	39.50	39.50	39.05	39.20	39.20	0.13%	15,060
Dec 11, 2025	39.45	39.45	39.15	39.15	39.15	-0.13%	8,543
Dec 10, 2025	39.25	39.50	39.10	39.20	39.20	-0.13%	10,842