Get the Stockscreener App
40.46
0.27%
+0.11
After Hours:
40.46
Cedar Fair L.P. Stock (FUN) Price History
The historical daily chart and data for Cedar Fair L.P. stock (FUN), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2024, is $40.46.
- Cedar Fair L.P. all-time high stock price is $72.56, occurred on May 01, 2017.
- The lowest Cedar Fair L.P. stock price recorded was $13.00 on March 18, 2020. Since then, Cedar Fair L.P.'s stock price has risen over 211.23% to $40.46 now.
- The 52-week high stock price for FUN is $45.39, representing a 12.18% increase from the current share price, occurred on June 05, 2023.
- The 52-week low stock price for FUN is $34.04, indicating a -15.87% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Cedar Fair L.P. (FUN) stock in the beginning of 2023 was $50.36. The stock closed the year at $41.34, a loss of over -17.91% for the year.
The table below shows more information about FUN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $40.48 | $39.89 | $0.5861 | 76,591.0 | +0.27% |
| May 06, 2024 | $40.48 | $39.23 | $1.25 | 112,385.0 | +2.33% |
| May 03, 2024 | $39.62 | $38.17 | $1.45 | 143,793.0 | +4.15% |
| May 02, 2024 | $38.63 | $37.86 | $0.77 | 116,782.0 | -0.63% |
| May 01, 2024 | $39.00 | $38.10 | $0.90 | 137,225.0 | -1.47% |
| Apr 30, 2024 | $39.11 | $38.28 | $0.83 | 44,845.0 | -0.23% |
| Apr 29, 2024 | $39.16 | $38.23 | $0.9272 | 39,430.0 | +1.15% |
| Apr 26, 2024 | $38.61 | $37.68 | $0.93 | 48,234.0 | +1.11% |
| Apr 25, 2024 | $38.06 | $37.58 | $0.48 | 67,331.0 | -0.76% |
| Apr 24, 2024 | $38.82 | $38.09 | $0.73 | 28,078.0 | -1.14% |
| Apr 23, 2024 | $39.08 | $38.30 | $0.78 | 38,753.0 | +0.60% |
| Apr 22, 2024 | $38.92 | $37.62 | $1.30 | 139,856.0 | +0.84% |
| Apr 19, 2024 | $38.78 | $38.00 | $0.785 | 41,399.0 | -0.99% |
| Apr 18, 2024 | $39.04 | $38.00 | $1.04 | 99,389.0 | -0.47% |
| Apr 17, 2024 | $40.14 | $38.34 | $1.80 | 180,905.0 | -1.93% |
| Apr 16, 2024 | $39.61 | $38.08 | $1.53 | 176,829.0 | +1.31% |
| Apr 15, 2024 | $39.46 | $38.25 | $1.21 | 291,485.0 | -0.77% |
| Apr 12, 2024 | $39.74 | $39.00 | $0.74 | 233,317.0 | -2.05% |
| Apr 11, 2024 | $40.15 | $39.35 | $0.80 | 187,411.0 | +0.73% |
| Apr 10, 2024 | $40.24 | $39.53 | $0.71 | 158,926.0 | -2.89% |
| Apr 09, 2024 | $41.58 | $40.45 | $1.13 | 86,479.0 | -0.63% |
Cedar Fair L.P. Stock (FUN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cedar Fair L.P. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cedar Fair L.P. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cedar Fair L.P. Stock (FUN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $40.48 | $37.86 | $2.62 | 663,367.0 | +4.63% |
| Apr, 2024 | $42.44 | $37.58 | $4.86 | 3,690,588.0 | -7.71% |
| Mar, 2024 | $43.95 | $40.46 | $3.49 | 4,357,600.0 | +2.75% |
| Feb, 2024 | $42.99 | $39.00 | $3.99 | 3,826,825.0 | +0.02% |
| Jan, 2024 | $41.56 | $36.85 | $4.71 | 5,479,673.0 | +2.44% |
Cedar Fair L.P. Stock (FUN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.59 | $37.64 | $2.95 | 3,701,558.0 | +1.48% |
| Nov, 2023 | $40.28 | $34.53 | $5.75 | 10,792,335.0 | +10.48% |
| Oct, 2023 | $37.88 | $34.04 | $3.84 | 1,642,664.0 | -4.05% |
| Sep, 2023 | $41.42 | $36.76 | $4.66 | 2,845,660.0 | -7.62% |
| Aug, 2023 | $42.32 | $37.54 | $4.78 | 4,523,038.0 | +2.82% |
| Jul, 2023 | $40.21 | $35.55 | $4.66 | 5,934,062.0 | -2.55% |
| Jun, 2023 | $45.39 | $39.69 | $5.70 | 4,763,862.0 | -10.42% |
| May, 2023 | $45.38 | $39.25 | $6.13 | 4,825,138.0 | +2.06% |
| Apr, 2023 | $45.93 | $39.66 | $6.27 | 3,114,659.0 | -4.31% |
| Mar, 2023 | $47.95 | $43.61 | $4.34 | 4,526,024.0 | -0.50% |
| Feb, 2023 | $47.16 | $41.62 | $5.54 | 4,217,697.0 | +9.49% |
| Jan, 2023 | $43.65 | $40.98 | $2.67 | 3,457,840.0 | +1.45% |
Cedar Fair L.P. Stock (FUN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.03 | $37.58 | $4.45 | 4,969,542.0 | -0.77% |
| Nov, 2022 | $42.16 | $38.52 | $3.64 | 6,863,889.0 | +1.12% |
| Oct, 2022 | $42.30 | $37.92 | $4.38 | 5,805,597.0 | +0.12% |
| Sep, 2022 | $45.72 | $39.70 | $6.02 | 7,151,472.0 | -1.77% |
| Aug, 2022 | $44.91 | $39.07 | $5.84 | 12,587,431.0 | -0.71% |
| Jul, 2022 | $47.63 | $39.52 | $8.12 | 5,918,214.0 | -3.92% |
| Jun, 2022 | $48.70 | $37.78 | $10.92 | 6,740,679.0 | -8.77% |
| May, 2022 | $55.53 | $41.50 | $14.03 | 10,825,832.0 | -9.94% |
| Apr, 2022 | $57.00 | $49.73 | $7.27 | 5,439,534.0 | -2.48% |
| Mar, 2022 | $58.63 | $48.71 | $9.92 | 10,594,558.0 | -4.50% |
| Feb, 2022 | $62.56 | $49.41 | $13.15 | 23,536,924.0 | +15.38% |
| Jan, 2022 | $51.22 | $44.29 | $6.93 | 7,964,308.0 | -0.66% |
0.00%
1.23%
Cap:
|
Volume (24h):