Stockscreener 앱 받기
35.73
0.20%
-0.07
시간 외 거래:
35.73
Six Flags Entertainment Corp 주식 (FUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $36.21 | $35.26 | $0.95 | 1,916,527.0 | -0.20% |
| 2025-05-02 | $36.05 | $35.00 | $1.05 | 1,163,830.0 | +2.52% |
| 2025-05-01 | $35.62 | $34.46 | $1.16 | 1,726,925.0 | +1.48% |
| 2025-04-30 | $34.51 | $33.14 | $1.37 | 1,623,838.0 | -2.33% |
| 2025-04-29 | $35.33 | $34.55 | $0.7785 | 1,316,780.0 | -0.90% |
| 2025-04-28 | $36.43 | $35.12 | $1.31 | 2,238,311.0 | -1.52% |
| 2025-04-25 | $36.14 | $35.10 | $1.04 | 1,026,750.0 | +0.25% |
| 2025-04-24 | $36.22 | $35.13 | $1.08 | 1,512,175.0 | +1.55% |
| 2025-04-23 | $36.48 | $35.00 | $1.48 | 2,327,539.0 | +3.23% |
| 2025-04-22 | $34.53 | $33.07 | $1.46 | 1,431,805.0 | +4.28% |
| 2025-04-21 | $33.38 | $32.38 | $1.00 | 2,113,661.0 | -1.38% |
| 2025-04-17 | $33.46 | $31.54 | $1.92 | 1,092,594.0 | +4.90% |
| 2025-04-16 | $32.31 | $30.90 | $1.41 | 1,249,929.0 | +0.32% |
| 2025-04-15 | $32.79 | $31.55 | $1.24 | 1,034,091.0 | -1.43% |
| 2025-04-14 | $32.99 | $31.07 | $1.92 | 1,201,043.0 | +0.91% |
| 2025-04-11 | $32.59 | $31.15 | $1.44 | 1,079,172.0 | -1.18% |
| 2025-04-10 | $32.90 | $30.61 | $2.29 | 2,180,987.0 | -3.81% |
| 2025-04-09 | $34.33 | $28.02 | $6.31 | 3,902,380.0 | +18.66% |
| 2025-04-08 | $31.44 | $28.12 | $3.32 | 2,524,387.0 | -5.83% |
| 2025-04-07 | $32.86 | $29.50 | $3.36 | 3,745,349.0 | -4.57% |
Six Flags Entertainment Corp 주식 (FUN) 연도별 가격 이력
이 심층 분석에서는 Six Flags Entertainment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Six Flags Entertainment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $36.21 | $34.46 | $1.75 | 6,723,809.0 | +3.84% |
| 2025-04 | $37.64 | $28.02 | $9.62 | 40,599,319.0 | -3.53% |
| 2025-03 | $45.23 | $33.83 | $11.41 | 32,007,092.0 | -18.88% |
| 2025-02 | $48.80 | $42.50 | $6.30 | 24,234,348.0 | -0.27% |
| 2025-01 | $49.77 | $43.19 | $6.58 | 22,397,304.0 | -8.51% |
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.75 | $45.26 | $4.49 | 23,275,863.0 | +4.48% |
| 2024-11 | $48.74 | $39.43 | $9.31 | 29,572,843.0 | +17.20% |
| 2024-10 | $43.36 | $35.93 | $7.43 | 30,510,181.0 | -2.23% |
| 2024-09 | $44.93 | $38.92 | $6.01 | 34,610,638.0 | -7.93% |
| 2024-08 | $48.51 | $41.09 | $7.41 | 36,312,493.0 | -8.08% |
| 2024-07 | $58.70 | $45.91 | $12.79 | 54,322,315.0 | -12.36% |
| 2024-06 | $56.00 | $42.10 | $13.90 | 9,283,822.0 | +25.14% |
| 2024-05 | $45.76 | $37.86 | $7.90 | 4,518,435.0 | +12.31% |
| 2024-04 | $42.44 | $37.58 | $4.86 | 3,690,588.0 | -7.71% |
| 2024-03 | $43.95 | $40.46 | $3.49 | 4,357,600.0 | +2.75% |
| 2024-02 | $42.99 | $39.00 | $3.99 | 3,826,825.0 | +0.02% |
| 2024-01 | $41.56 | $36.85 | $4.71 | 5,479,673.0 | +2.44% |
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.59 | $37.64 | $2.95 | 3,701,558.0 | +1.48% |
| 2023-11 | $40.28 | $34.53 | $5.75 | 10,792,335.0 | +10.48% |
| 2023-10 | $37.88 | $34.04 | $3.84 | 1,642,664.0 | -4.05% |
| 2023-09 | $41.42 | $36.76 | $4.66 | 2,845,660.0 | -7.62% |
| 2023-08 | $42.32 | $37.54 | $4.78 | 4,523,038.0 | +2.82% |
| 2023-07 | $40.21 | $35.55 | $4.66 | 5,934,062.0 | -2.55% |
| 2023-06 | $45.39 | $39.69 | $5.70 | 4,763,862.0 | -10.42% |
| 2023-05 | $45.38 | $39.25 | $6.13 | 4,825,138.0 | +2.06% |
| 2023-04 | $45.93 | $39.66 | $6.27 | 3,114,659.0 | -4.31% |
| 2023-03 | $47.95 | $43.61 | $4.34 | 4,526,024.0 | -0.50% |
| 2023-02 | $47.16 | $41.62 | $5.54 | 4,217,697.0 | +9.49% |
| 2023-01 | $43.65 | $40.98 | $2.67 | 3,457,840.0 | +1.45% |
1.16%
1.03%
자본화:
|
볼륨(24시간):