Stockscreener 앱 받기
31.92
0.16%
0.05
시간 외 거래:
31.92
Six Flags Entertainment Corp 주식 (FUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $32.31 | $31.02 | $1.29 | 3,852,002.0 | +0.16% |
| 2025-07-01 | $32.32 | $30.04 | $2.28 | 3,521,829.0 | +4.73% |
| 2025-06-30 | $30.94 | $29.83 | $1.11 | 2,220,382.0 | -1.49% |
| 2025-06-27 | $30.89 | $29.87 | $1.02 | 2,987,320.0 | +0.82% |
| 2025-06-26 | $30.91 | $30.18 | $0.735 | 1,745,893.0 | +1.29% |
| 2025-06-25 | $30.86 | $29.85 | $1.01 | 1,227,409.0 | -0.79% |
| 2025-06-24 | $31.31 | $30.34 | $0.97 | 1,609,718.0 | +0.00% |
| 2025-06-23 | $30.59 | $29.54 | $1.05 | 1,332,734.0 | +0.46% |
| 2025-06-20 | $31.17 | $30.00 | $1.17 | 1,619,835.0 | +0.03% |
| 2025-06-18 | $30.58 | $29.15 | $1.43 | 1,851,779.0 | +3.55% |
| 2025-06-17 | $30.33 | $29.07 | $1.26 | 3,179,637.0 | -0.61% |
| 2025-06-16 | $30.35 | $29.39 | $0.96 | 2,508,922.0 | -1.31% |
| 2025-06-13 | $31.35 | $29.66 | $1.69 | 3,466,069.0 | -5.95% |
| 2025-06-12 | $31.93 | $30.91 | $1.02 | 2,122,630.0 | -0.84% |
| 2025-06-11 | $33.14 | $31.87 | $1.27 | 2,145,938.0 | -2.05% |
| 2025-06-10 | $32.74 | $31.52 | $1.22 | 2,178,297.0 | +2.77% |
| 2025-06-09 | $33.60 | $31.68 | $1.92 | 2,622,548.0 | -4.30% |
| 2025-06-06 | $33.63 | $32.86 | $0.77 | 1,850,209.0 | +1.22% |
| 2025-06-05 | $33.39 | $32.55 | $0.8425 | 1,337,701.0 | -1.23% |
| 2025-06-04 | $33.40 | $32.80 | $0.60 | 1,251,351.0 | +0.45% |
| 2025-06-03 | $33.51 | $32.21 | $1.30 | 2,082,903.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $32.32 | $30.04 | $2.28 | 11,225,833.0 | +4.90% |
| 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% |
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% |
0.15%
0.44%
자본화:
|
볼륨(24시간):