Stockscreener 앱 받기
45.65
0.63%
-0.29
시장 영업 전:
44.28
-1.37
-3.00%
Six Flags Entertainment Corp 주식 (FUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $46.61 | $45.49 | $1.12 | 1,000,328.0 | -0.63% |
| 2024-11-15 | $46.91 | $45.40 | $1.51 | 1,198,075.0 | -1.31% |
| 2024-11-14 | $47.52 | $46.02 | $1.50 | 782,985.0 | +0.50% |
| 2024-11-13 | $46.45 | $45.55 | $0.90 | 694,325.0 | +1.14% |
| 2024-11-12 | $46.00 | $44.65 | $1.35 | 954,123.0 | +0.04% |
| 2024-11-11 | $46.13 | $45.14 | $0.9939 | 1,092,986.0 | +0.75% |
| 2024-11-08 | $45.76 | $44.62 | $1.14 | 1,472,955.0 | -0.33% |
| 2024-11-07 | $46.28 | $43.09 | $3.19 | 2,455,145.0 | -0.11% |
| 2024-11-06 | $48.74 | $44.84 | $3.90 | 5,643,125.0 | +7.26% |
| 2024-11-05 | $42.86 | $41.50 | $1.36 | 1,717,680.0 | +2.26% |
| 2024-11-04 | $41.86 | $40.02 | $1.84 | 1,725,548.0 | +2.44% |
| 2024-11-01 | $40.65 | $39.43 | $1.22 | 1,037,911.0 | +3.07% |
| 2024-10-31 | $41.38 | $39.25 | $2.13 | 1,494,162.0 | -3.85% |
| 2024-10-30 | $42.44 | $40.97 | $1.47 | 1,024,396.0 | -3.39% |
| 2024-10-29 | $43.36 | $41.80 | $1.56 | 1,471,921.0 | +0.76% |
| 2024-10-28 | $42.16 | $40.94 | $1.23 | 1,119,310.0 | +3.90% |
| 2024-10-25 | $41.54 | $39.76 | $1.78 | 681,926.0 | +1.50% |
| 2024-10-24 | $39.96 | $39.13 | $0.83 | 661,547.0 | +1.42% |
| 2024-10-23 | $40.08 | $39.23 | $0.85 | 575,285.0 | -1.30% |
| 2024-10-22 | $40.34 | $39.63 | $0.71 | 815,888.0 | -0.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.74 | $39.43 | $9.31 | 20,775,514.0 | +15.83% |
| 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% |
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.03 | $37.58 | $4.45 | 4,969,542.0 | -0.77% |
| 2022-11 | $42.16 | $38.52 | $3.64 | 6,863,889.0 | +1.12% |
| 2022-10 | $42.30 | $37.92 | $4.38 | 5,805,597.0 | +0.12% |
| 2022-09 | $45.72 | $39.70 | $6.02 | 7,151,472.0 | -1.77% |
| 2022-08 | $44.91 | $39.07 | $5.84 | 12,587,431.0 | -0.71% |
| 2022-07 | $47.63 | $39.52 | $8.12 | 5,918,214.0 | -3.92% |
| 2022-06 | $48.70 | $37.78 | $10.92 | 6,740,679.0 | -8.77% |
| 2022-05 | $55.53 | $41.50 | $14.03 | 10,825,832.0 | -9.94% |
| 2022-04 | $57.00 | $49.73 | $7.27 | 5,439,534.0 | -2.48% |
| 2022-03 | $58.63 | $48.71 | $9.92 | 10,594,558.0 | -4.50% |
| 2022-02 | $62.56 | $49.41 | $13.15 | 23,536,924.0 | +15.38% |
| 2022-01 | $51.22 | $44.29 | $6.93 | 7,964,308.0 | -0.66% |
1.31%
1.28%
자본화:
|
볼륨(24시간):