Stockscreener 앱 받기
18.01
0.28%
-0.05
시간 외 거래:
18.01
Six Flags Entertainment Corp 주식 (FUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $18.39 | $17.76 | $0.63 | 1,952,028.0 | -0.28% |
| 2026-02-10 | $18.91 | $18.06 | $0.855 | 1,742,733.0 | -2.85% |
| 2026-02-09 | $18.75 | $18.12 | $0.63 | 1,348,184.0 | -0.75% |
| 2026-02-06 | $18.95 | $16.93 | $2.02 | 2,261,437.0 | +7.95% |
| 2026-02-05 | $18.57 | $17.01 | $1.56 | 2,445,983.0 | -6.57% |
| 2026-02-04 | $18.78 | $18.03 | $0.75 | 3,019,107.0 | +4.27% |
| 2026-02-03 | $19.10 | $17.55 | $1.55 | 3,706,643.0 | -2.36% |
| 2026-02-02 | $18.62 | $17.64 | $0.98 | 2,064,442.0 | +1.28% |
| 2026-01-30 | $18.47 | $17.78 | $0.69 | 2,283,008.0 | -1.85% |
| 2026-01-29 | $18.46 | $17.25 | $1.21 | 2,252,992.0 | +5.16% |
| 2026-01-28 | $17.98 | $17.10 | $0.8754 | 2,504,860.0 | -0.11% |
| 2026-01-27 | $17.84 | $17.12 | $0.72 | 1,933,868.0 | -1.41% |
| 2026-01-26 | $18.32 | $17.40 | $0.92 | 3,033,816.0 | +2.37% |
| 2026-01-23 | $18.29 | $17.28 | $1.01 | 2,947,166.0 | -5.72% |
| 2026-01-22 | $18.62 | $17.72 | $0.90 | 4,049,952.0 | +5.52% |
| 2026-01-21 | $17.55 | $16.45 | $1.10 | 3,589,251.0 | +7.14% |
| 2026-01-20 | $16.98 | $15.94 | $1.04 | 3,166,102.0 | -1.99% |
| 2026-01-16 | $16.86 | $15.65 | $1.21 | 3,765,671.0 | +4.35% |
| 2026-01-15 | $17.26 | $15.76 | $1.50 | 3,509,830.0 | -3.05% |
| 2026-01-14 | $16.47 | $15.54 | $0.9282 | 2,784,051.0 | +4.20% |
| 2026-01-13 | $16.27 | $15.59 | $0.68 | 1,839,001.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $19.10 | $16.93 | $2.17 | 20,492,585.0 | +0.00% |
| 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% |
0.49%
2.05%
자본화:
|
볼륨(24시간):