Foryou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.69	34.79	33.85	33.98	33.98	-2.64%	13,598,300
Sep 25, 2025	33.82	35.15	33.82	34.90	34.90	3.22%	26,238,395
Sep 24, 2025	33.18	33.95	32.77	33.81	33.81	1.84%	16,752,718
Sep 23, 2025	32.88	33.60	32.68	33.20	33.20	0.97%	16,258,807
Sep 22, 2025	33.15	33.44	32.65	32.88	32.88	0.12%	8,843,190
Sep 19, 2025	32.99	33.40	32.60	32.84	32.84	-0.79%	12,916,278
Sep 18, 2025	33.99	34.50	32.73	33.10	33.10	-1.49%	26,960,405
Sep 17, 2025	32.95	33.89	32.85	33.60	33.60	1.97%	18,763,410
Sep 16, 2025	32.85	33.10	32.50	32.95	32.95	1.20%	16,960,968
Sep 15, 2025	31.44	33.20	31.44	32.56	32.56	3.76%	24,540,619
Sep 12, 2025	32.10	32.11	31.35	31.38	31.38	-2.27%	13,268,617
Sep 11, 2025	31.88	32.11	31.42	32.11	32.11	0.66%	10,078,849
Sep 10, 2025	32.36	32.70	31.85	31.90	31.90	-1.60%	9,026,493
Sep 9, 2025	32.78	32.78	32.25	32.42	32.42	-1.13%	8,977,365
Sep 8, 2025	32.05	32.98	32.05	32.79	32.79	2.37%	16,431,484
Sep 5, 2025	30.90	32.34	30.74	32.03	32.03	3.89%	15,163,867
Sep 4, 2025	31.47	32.03	30.40	30.83	30.83	-1.41%	11,989,268
Sep 3, 2025	31.60	32.25	31.13	31.27	31.27	-1.04%	10,955,614
Sep 2, 2025	31.65	31.98	30.90	31.60	31.60	-0.16%	12,778,603
Sep 1, 2025	31.70	32.03	31.42	31.65	31.65	-0.57%	11,127,691
Aug 29, 2025	32.20	32.38	31.61	31.83	31.83	-1.39%	11,643,869
Aug 28, 2025	32.40	32.60	31.33	32.28	32.28	0.16%	13,400,179
Aug 27, 2025	32.63	33.33	32.11	32.23	32.23	-1.04%	19,553,953
Aug 26, 2025	32.31	32.80	32.04	32.57	32.57	0.80%	13,302,335
Aug 25, 2025	32.22	32.79	32.05	32.31	32.31	1.76%	18,486,782
Aug 22, 2025	31.68	31.97	31.40	31.75	31.75	0.22%	11,834,506
Aug 21, 2025	31.81	32.04	31.45	31.68	31.68	-0.22%	10,638,241
Aug 20, 2025	31.79	31.80	30.63	31.75	31.75	-2.22%	19,163,006
Aug 19, 2025	31.89	32.67	31.68	32.47	32.47	1.91%	13,586,698
Aug 18, 2025	32.02	32.11	31.60	31.86	31.86	-0.09%	11,726,896
Aug 15, 2025	30.89	31.90	30.80	31.89	31.89	3.40%	14,401,916
Aug 14, 2025	31.27	31.28	30.60	30.84	30.84	-0.93%	8,988,923
Aug 13, 2025	30.97	31.34	30.92	31.13	31.13	0.52%	8,623,711
Aug 12, 2025	30.48	31.69	30.44	30.97	30.97	1.81%	13,635,895
Aug 11, 2025	30.17	30.52	30.10	30.42	30.42	1.30%	4,798,458
Aug 8, 2025	30.35	30.35	30.00	30.03	30.03	-1.05%	4,572,594
Aug 7, 2025	30.62	30.64	30.27	30.35	30.35	-0.88%	4,715,300
Aug 6, 2025	30.30	30.78	29.95	30.62	30.62	1.06%	6,984,888
Aug 5, 2025	29.90	30.45	29.89	30.30	30.30	1.41%	5,779,555
Aug 4, 2025	29.62	29.90	29.40	29.88	29.88	0.40%	3,488,960
Aug 1, 2025	29.52	29.88	29.46	29.76	29.76	0.44%	4,513,343
Jul 31, 2025	30.10	30.28	29.61	29.63	29.63	-1.85%	7,455,800
Jul 30, 2025	30.73	30.73	30.10	30.19	30.19	-1.79%	7,830,072
Jul 29, 2025	30.81	30.92	30.45	30.74	30.74	-0.45%	6,466,159
Jul 28, 2025	30.83	31.15	30.82	30.88	30.88	0.32%	6,037,720
Jul 25, 2025	30.98	31.09	30.64	30.78	30.78	-0.42%	6,089,121
Jul 24, 2025	30.75	30.98	30.75	30.91	30.91	0.55%	4,665,335
Jul 23, 2025	30.73	30.99	30.62	30.74	30.74	0.07%	5,731,100
Jul 22, 2025	30.80	30.98	30.60	30.72	30.72	-0.84%	6,226,400
Jul 21, 2025	30.70	31.14	30.70	30.98	30.98	0.45%	5,430,500