Stockscreener 앱 받기
17.42
0.97%
-0.17
시간 외 거래:
17.40
-0.02
-0.11%
Six Flags Entertainment Corp 주식 (FUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $17.99 | $17.38 | $0.61 | 1,288,161.0 | -0.97% |
| 2026-03-18 | $17.80 | $17.21 | $0.59 | 1,377,819.0 | -0.28% |
| 2026-03-17 | $17.95 | $17.04 | $0.91 | 3,134,076.0 | +7.63% |
| 2026-03-16 | $16.54 | $15.91 | $0.625 | 1,472,165.0 | +2.50% |
| 2026-03-13 | $16.28 | $15.48 | $0.80 | 1,097,920.0 | +2.70% |
| 2026-03-12 | $16.03 | $15.20 | $0.83 | 1,877,171.0 | +0.84% |
| 2026-03-11 | $16.35 | $15.26 | $1.09 | 1,547,781.0 | -3.62% |
| 2026-03-10 | $16.06 | $15.12 | $0.939 | 2,588,416.0 | -1.35% |
| 2026-03-09 | $16.36 | $14.94 | $1.42 | 2,288,604.0 | +1.18% |
| 2026-03-06 | $17.20 | $15.95 | $1.25 | 1,770,958.0 | -8.34% |
| 2026-03-05 | $17.64 | $16.40 | $1.24 | 1,471,900.0 | +4.66% |
| 2026-03-04 | $16.96 | $16.22 | $0.74 | 1,008,468.0 | +0.12% |
| 2026-03-03 | $16.90 | $15.72 | $1.17 | 1,760,315.0 | -2.68% |
| 2026-03-02 | $17.25 | $16.07 | $1.17 | 1,759,887.0 | +0.82% |
| 2026-02-27 | $17.10 | $16.39 | $0.71 | 2,043,169.0 | -0.93% |
| 2026-02-26 | $17.41 | $16.50 | $0.91 | 2,173,623.0 | +1.12% |
| 2026-02-25 | $17.05 | $16.48 | $0.56 | 994,740.0 | +2.04% |
| 2026-02-24 | $16.77 | $16.21 | $0.56 | 1,954,035.0 | +0.36% |
| 2026-02-23 | $18.04 | $16.20 | $1.84 | 1,841,920.0 | -8.99% |
| 2026-02-20 | $18.27 | $16.88 | $1.39 | 1,781,561.0 | +3.75% |
| 2026-02-19 | $17.81 | $15.63 | $2.18 | 4,307,930.0 | +8.38% |
| 2026-02-18 | $16.49 | $15.40 | $1.09 | 3,064,259.0 | +4.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $17.99 | $14.94 | $3.05 | 25,731,802.0 | +2.29% |
| 2026-02 | $19.10 | $15.07 | $4.03 | 42,536,418.0 | -5.44% |
| 2026-01 | $18.62 | $14.50 | $4.12 | 54,489,037.0 | +17.41% |
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.08 | $13.00 | $3.08 | 59,247,497.0 | -1.05% |
| 2025-11 | $23.20 | $12.51 | $10.69 | 95,498,698.0 | -33.94% |
| 2025-10 | $27.37 | $20.00 | $7.37 | 96,888,009.0 | +1.14% |
| 2025-09 | $26.30 | $20.79 | $5.52 | 89,170,556.0 | +0.13% |
| 2025-08 | $31.25 | $21.44 | $9.81 | 107,394,809.0 | -24.27% |
| 2025-07 | $33.16 | $27.07 | $6.09 | 56,370,387.0 | -1.54% |
| 2025-06 | $33.79 | $29.07 | $4.72 | 42,020,265.0 | -9.33% |
| 2025-05 | $38.47 | $32.15 | $6.32 | 49,298,697.0 | -2.47% |
| 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% |
2.05%
2.95%
자본화:
|
볼륨(24시간):