Stockscreener 앱 받기
18.90
6.20%
-1.25
시장 영업 전:
19.50
0.60
+3.17%
Six Flags Entertainment Corp 주식 (FUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $20.07 | $18.51 | $1.56 | 3,230,253.0 | -6.20% |
| 2026-05-11 | $21.88 | $19.83 | $2.05 | 2,036,206.0 | -8.45% |
| 2026-05-08 | $23.80 | $21.44 | $2.36 | 3,063,892.0 | -3.30% |
| 2026-05-07 | $23.62 | $20.43 | $3.20 | 6,997,831.0 | +15.59% |
| 2026-05-06 | $19.88 | $18.50 | $1.38 | 3,031,748.0 | +8.60% |
| 2026-05-05 | $18.41 | $17.35 | $1.05 | 1,593,064.0 | +2.66% |
| 2026-05-04 | $18.87 | $17.64 | $1.23 | 1,490,278.0 | -6.36% |
| 2026-05-01 | $19.50 | $18.76 | $0.74 | 1,347,044.0 | +0.43% |
| 2026-04-30 | $18.90 | $17.95 | $0.95 | 1,536,883.0 | +4.22% |
| 2026-04-29 | $18.52 | $17.62 | $0.90 | 1,447,647.0 | -0.99% |
| 2026-04-28 | $18.73 | $18.20 | $0.53 | 899,810.0 | -3.04% |
| 2026-04-27 | $19.01 | $18.03 | $0.98 | 1,360,276.0 | +2.68% |
| 2026-04-24 | $18.46 | $17.89 | $0.575 | 1,143,769.0 | -0.65% |
| 2026-04-23 | $19.33 | $18.18 | $1.15 | 1,200,176.0 | -3.87% |
| 2026-04-22 | $19.50 | $18.56 | $0.94 | 1,556,530.0 | +1.54% |
| 2026-04-21 | $19.59 | $18.35 | $1.24 | 1,781,538.0 | -2.18% |
| 2026-04-20 | $20.01 | $19.06 | $0.95 | 1,714,082.0 | -3.51% |
| 2026-04-17 | $20.73 | $19.71 | $1.02 | 2,172,440.0 | +2.52% |
| 2026-04-16 | $20.00 | $18.90 | $1.10 | 1,114,111.0 | -0.71% |
| 2026-04-15 | $20.34 | $19.51 | $0.83 | 1,379,861.0 | -2.39% |
| 2026-04-14 | $20.27 | $19.41 | $0.86 | 2,181,179.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $23.80 | $17.35 | $6.45 | 26,020,569.0 | +0.64% |
| 2026-04 | $20.73 | $16.75 | $3.98 | 33,850,167.0 | +5.80% |
| 2026-03 | $17.99 | $14.94 | $3.05 | 39,163,907.0 | +4.23% |
| 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% |
1.51%
2.17%
자본화:
|
볼륨(24시간):