Foryou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.26	31.37	30.37	30.44	30.44	-3.09%	7,703,307
Apr 27, 2026	31.43	31.68	31.09	31.41	31.41	-1.13%	10,174,266
Apr 24, 2026	31.91	32.80	31.70	31.77	31.77	-0.44%	9,016,822
Apr 23, 2026	32.33	32.37	31.72	31.91	31.91	-1.42%	8,367,500
Apr 22, 2026	32.30	32.55	31.98	32.37	32.37	-0.12%	6,492,800
Apr 21, 2026	32.49	32.77	32.02	32.41	32.41	-0.58%	7,148,113
Apr 20, 2026	31.86	33.22	31.55	32.60	32.60	2.23%	19,453,654
Apr 17, 2026	31.30	32.10	31.12	31.89	31.89	1.88%	9,607,947
Apr 16, 2026	31.26	31.94	31.16	31.30	31.30	0.55%	7,860,787
Apr 15, 2026	31.48	31.80	31.06	31.13	31.13	-0.70%	8,741,086
Apr 14, 2026	30.80	32.33	30.80	31.35	31.35	2.12%	11,756,972
Apr 13, 2026	29.93	31.00	29.81	30.70	30.70	1.59%	12,021,120
Apr 10, 2026	29.93	30.93	29.65	30.22	30.22	0.97%	11,370,210
Apr 9, 2026	28.30	30.93	28.00	29.93	29.93	4.65%	22,669,860
Apr 8, 2026	28.35	28.60	27.96	28.60	28.60	4.38%	8,142,993
Apr 7, 2026	27.78	27.95	27.00	27.40	27.40	-1.37%	6,406,014
Apr 3, 2026	27.94	28.14	27.61	27.78	27.78	-0.57%	3,931,844
Apr 2, 2026	28.60	28.60	27.66	27.94	27.94	-1.96%	5,961,100
Apr 1, 2026	28.02	28.91	27.82	28.50	28.50	3.75%	9,070,000
Mar 31, 2026	27.43	27.80	27.43	27.47	27.47	0.62%	7,260,691
Mar 30, 2026	26.80	27.41	26.73	27.30	27.30	-0.36%	5,572,900
Mar 27, 2026	26.70	27.47	26.67	27.40	27.40	1.33%	5,943,500
Mar 26, 2026	27.55	27.80	26.98	27.04	27.04	-1.17%	7,519,943
Mar 25, 2026	27.45	27.56	27.20	27.36	27.36	0.22%	7,785,529
Mar 24, 2026	27.34	27.40	26.65	27.30	27.30	1.71%	9,097,256
Mar 23, 2026	27.73	28.00	26.66	26.84	26.84	-4.82%	11,151,830
Mar 20, 2026	29.10	29.21	28.15	28.20	28.20	-2.56%	7,415,566
Mar 19, 2026	29.33	29.34	28.81	28.94	28.94	-2.39%	8,513,499
Mar 18, 2026	29.90	29.93	29.41	29.65	29.65	-0.50%	5,141,951
Mar 17, 2026	30.06	30.68	29.80	29.80	29.80	-0.70%	6,429,571
Mar 16, 2026	30.20	30.28	29.36	30.01	30.01	-0.86%	7,935,425
Mar 13, 2026	30.50	30.74	30.16	30.27	30.27	-1.14%	5,892,800
Mar 12, 2026	31.33	31.37	30.44	30.62	30.62	-2.27%	7,777,690
Mar 11, 2026	31.41	32.20	31.30	31.33	31.33	-0.03%	9,613,233
Mar 10, 2026	31.23	31.48	31.01	31.34	31.34	1.42%	6,097,200
Mar 9, 2026	31.45	31.45	29.98	30.90	30.90	-3.20%	11,556,590
Mar 6, 2026	30.75	32.65	30.57	31.92	31.92	3.30%	10,173,330
Mar 5, 2026	31.68	31.83	30.72	30.90	30.90	-1.02%	7,613,774
Mar 4, 2026	31.81	32.12	31.12	31.22	31.22	-2.89%	8,239,034
Mar 3, 2026	32.74	33.52	32.03	32.15	32.15	-0.28%	12,040,500
Mar 2, 2026	32.70	32.93	32.20	32.24	32.24	-2.57%	10,266,820
Feb 27, 2026	33.09	33.75	32.95	33.09	33.09	-0.57%	9,112,181
Feb 26, 2026	32.71	33.49	32.71	33.28	33.28	1.77%	10,366,640
Feb 25, 2026	32.68	32.96	32.20	32.70	32.70	0.77%	7,756,989
Feb 24, 2026	32.54	32.94	32.20	32.45	32.45	1.41%	8,155,650
Feb 13, 2026	31.66	33.04	31.48	32.00	32.00	0.72%	11,851,920
Feb 12, 2026	30.73	32.32	30.66	31.77	31.77	3.35%	15,108,460
Feb 11, 2026	30.69	31.08	30.65	30.74	30.74	-0.23%	5,062,862
Feb 10, 2026	30.87	30.99	30.73	30.81	30.81	-0.19%	5,623,414
Feb 9, 2026	31.20	31.22	30.76	30.87	30.87	0.03%	7,274,400
Feb 6, 2026	31.02	31.33	30.70	30.86	30.86	-1.03%	5,392,300
Feb 5, 2026	31.14	31.45	30.83	31.18	31.18	-	6,487,799
Feb 4, 2026	30.76	31.19	30.59	31.18	31.18	1.07%	9,372,999
Feb 3, 2026	30.88	31.05	30.18	30.85	30.85	0.88%	7,774,521
Feb 2, 2026	31.70	31.89	30.55	30.58	30.58	-3.90%	7,751,740
Jan 30, 2026	32.20	32.45	31.09	31.82	31.82	-1.39%	7,439,110
Jan 29, 2026	33.03	33.37	32.19	32.27	32.27	-2.30%	8,378,401
Jan 28, 2026	33.34	33.69	32.70	33.03	33.03	-1.08%	6,725,038
Jan 27, 2026	33.41	33.60	32.57	33.39	33.39	-0.39%	8,614,161
Jan 26, 2026	34.60	34.92	33.02	33.52	33.52	-2.92%	12,682,274
Jan 23, 2026	33.52	34.68	33.46	34.53	34.53	3.41%	14,310,930
Jan 22, 2026	34.09	34.39	33.27	33.39	33.39	-1.68%	8,356,172
Jan 21, 2026	32.96	34.50	32.96	33.96	33.96	1.80%	11,822,590
Jan 20, 2026	33.60	33.87	33.11	33.36	33.36	-0.71%	9,362,771
Jan 19, 2026	33.88	34.23	33.50	33.60	33.60	-0.88%	10,722,960
Jan 16, 2026	33.92	34.18	33.62	33.90	33.90	0.65%	10,343,560
Jan 15, 2026	33.55	34.25	33.45	33.68	33.68	0.39%	12,213,592
Jan 14, 2026	32.80	33.97	32.73	33.55	33.55	1.36%	16,030,940
Jan 13, 2026	33.61	33.68	32.89	33.10	33.10	-1.75%	12,898,180
Jan 12, 2026	33.14	33.82	32.73	33.69	33.69	1.75%	18,131,954
Jan 9, 2026	33.02	33.48	32.70	33.11	33.11	0.79%	11,778,910
Jan 8, 2026	32.71	33.57	32.65	32.85	32.85	-0.70%	13,558,960
Jan 7, 2026	32.60	33.44	32.31	33.08	33.08	1.38%	20,242,920
Jan 6, 2026	31.26	33.09	31.18	32.63	32.63	4.75%	21,656,960
Jan 5, 2026	30.70	31.23	30.62	31.15	31.15	1.86%	7,945,900
Dec 31, 2025	31.13	31.16	30.58	30.58	30.58	-1.16%	6,794,208
Dec 30, 2025	30.68	31.12	30.43	30.94	30.94	0.39%	6,988,881
Dec 29, 2025	31.13	31.34	30.63	30.82	30.82	-0.87%	7,827,896
Dec 26, 2025	31.18	31.68	31.00	31.09	31.09	-0.19%	7,324,800
Dec 25, 2025	31.03	31.35	30.86	31.15	31.15	0.06%	6,012,620
Dec 24, 2025	31.07	31.42	31.00	31.13	31.13	0.16%	7,682,065
Dec 23, 2025	31.50	31.77	30.87	31.08	31.08	-1.65%	10,239,400
Dec 22, 2025	30.97	32.09	30.67	31.60	31.60	3.71%	18,767,520
Dec 19, 2025	29.80	30.90	29.76	30.47	30.47	2.56%	12,984,500
Dec 18, 2025	29.75	30.14	29.65	29.71	29.71	-1.00%	5,518,200
Dec 17, 2025	29.47	30.38	29.38	30.01	30.01	1.04%	8,962,764
Dec 16, 2025	30.30	30.49	29.62	29.70	29.70	0.44%	8,607,233
Dec 15, 2025	29.36	29.83	29.36	29.57	29.57	-0.10%	3,244,491
Dec 12, 2025	29.37	29.70	29.17	29.60	29.60	1.47%	4,933,949
Dec 11, 2025	29.36	29.46	29.14	29.17	29.17	-0.65%	3,804,166
Dec 10, 2025	29.15	29.64	29.01	29.36	29.36	0.34%	5,694,846
Dec 9, 2025	29.71	29.81	29.23	29.26	29.26	-1.81%	5,332,294
Dec 8, 2025	29.85	30.00	29.68	29.80	29.80	-0.27%	4,708,514
Dec 5, 2025	29.84	29.98	29.40	29.88	29.88	0.03%	4,536,800
Dec 4, 2025	29.98	30.02	29.39	29.87	29.87	0.03%	4,519,700
Dec 3, 2025	30.50	30.50	29.78	29.86	29.86	-1.16%	6,811,509
Dec 2, 2025	29.68	30.59	29.38	30.21	30.21	2.16%	10,335,540
Dec 1, 2025	30.25	30.25	29.53	29.57	29.57	-3.21%	12,433,750
Nov 28, 2025	29.02	31.38	28.88	30.55	30.55	6.93%	18,017,460
Nov 27, 2025	28.59	28.80	28.50	28.57	28.57	0.14%	2,770,200