Fun Yours Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	28.80	28.80	28.30	28.30	28.30	-1.74%	24,415
May 26, 2026	29.15	29.90	28.80	28.80	28.80	-1.37%	33,219
May 25, 2026	29.70	30.30	29.20	29.20	29.20	-2.67%	25,810
May 22, 2026	29.95	30.65	29.45	30.00	30.00	1.01%	17,165
May 21, 2026	29.90	30.55	29.70	29.70	29.70	2.24%	7,868
May 20, 2026	29.30	30.25	29.00	29.05	29.05	1.57%	9,836
May 19, 2026	28.85	28.85	28.45	28.60	28.60	-2.72%	7,731
May 18, 2026	29.55	29.55	29.40	29.40	29.40	2.62%	5,045
May 15, 2026	28.40	29.20	28.40	28.65	28.65	0.88%	27,000
May 14, 2026	28.60	28.80	28.40	28.40	28.40	-1.39%	33,898
May 13, 2026	28.50	28.95	28.50	28.80	28.80	1.05%	15,450
May 12, 2026	28.85	29.05	28.45	28.50	28.50	-2.56%	31,702
May 11, 2026	29.90	29.90	29.10	29.25	29.25	-2.17%	17,582
May 8, 2026	29.80	30.10	29.80	29.90	29.90	-0.50%	11,605
May 7, 2026	29.50	30.45	29.50	30.05	30.05	1.52%	14,477
May 6, 2026	29.80	29.80	29.50	29.60	29.60	-1.00%	9,484
May 5, 2026	29.50	29.90	29.50	29.90	29.90	0.17%	14,129
May 4, 2026	29.35	29.85	29.35	29.85	29.85	1.02%	12,453
Apr 30, 2026	30.05	30.05	29.30	29.55	29.55	-1.66%	12,366
Apr 29, 2026	29.80	30.05	29.70	30.05	30.05	0.17%	5,000
Apr 28, 2026	29.95	30.10	29.95	30.00	30.00	-	13,283
Apr 27, 2026	30.75	30.75	30.00	30.00	30.00	-2.28%	20,951
Apr 24, 2026	31.25	31.25	30.65	30.70	30.70	-1.76%	17,318
Apr 23, 2026	32.00	32.00	30.25	31.25	31.25	-0.95%	45,730
Apr 22, 2026	31.05	31.60	31.00	31.55	31.55	1.61%	72,265
Apr 21, 2026	31.05	31.05	31.00	31.05	31.05	-0.64%	8,374
Apr 20, 2026	31.80	31.80	31.25	31.25	31.25	-1.42%	29,201
Apr 17, 2026	32.70	32.70	31.30	31.70	31.70	1.12%	24,707
Apr 16, 2026	31.05	31.35	31.05	31.35	31.35	1.29%	49,866
Apr 15, 2026	31.00	31.20	30.90	30.95	30.95	0.16%	35,585
Apr 14, 2026	31.05	31.20	30.75	30.90	30.90	-0.32%	28,489
Apr 13, 2026	31.10	31.60	30.70	31.00	31.00	-2.21%	30,849
Apr 10, 2026	31.30	31.70	31.00	31.70	31.70	-	29,813
Apr 9, 2026	31.95	31.95	31.35	31.70	31.70	-0.78%	25,269
Apr 8, 2026	33.10	33.30	31.90	31.95	31.95	0.31%	24,511
Apr 7, 2026	32.30	32.95	31.70	31.85	31.85	1.27%	32,050
Apr 2, 2026	32.40	32.40	31.40	31.45	31.45	0.32%	8,282
Apr 1, 2026	31.45	33.00	31.00	31.35	31.35	0.32%	80,036
Mar 31, 2026	31.15	31.85	31.15	31.25	31.25	-0.64%	21,143
Mar 30, 2026	32.00	32.00	31.05	31.45	31.45	-1.72%	19,046
Mar 27, 2026	32.45	32.45	32.00	32.00	32.00	-0.78%	11,253
Mar 26, 2026	33.40	33.40	32.25	32.25	32.25	-1.38%	45,342
Mar 25, 2026	33.05	33.50	32.30	32.70	32.70	-1.06%	88,456
Mar 24, 2026	36.30	37.50	33.05	33.05	33.05	-5.57%	219,910
Mar 23, 2026	31.70	35.00	31.70	35.00	35.00	9.89%	138,769
Mar 20, 2026	32.20	32.20	31.80	31.85	31.85	0.63%	13,928
Mar 19, 2026	31.20	32.10	31.20	31.65	31.65	-0.16%	26,473
Mar 18, 2026	31.55	31.70	31.50	31.70	31.70	0.63%	21,700
Mar 17, 2026	31.05	32.00	31.05	31.50	31.50	1.45%	23,201
Mar 16, 2026	31.85	31.85	31.00	31.05	31.05	-2.51%	23,362