Cedar Fair LP (FUN) Historical Stock Data
38.08 ↓0.38 (-0.99%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FUN is down -0.25% a day on average. There have been 12 days where Cedar Fair LP closed green and 18 days where FUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 38.30 | 38.08 | ↓$0.22 (-0.57%) | 38.00 | 38.79 | 41.40K |
| 2024-04-18 | 38.88 | 38.46 | ↓$0.42 (-1.08%) | 38.00 | 39.04 | 99.39K |
| 2024-04-17 | 39.86 | 38.64 | ↓$1.22 (-3.06%) | 38.34 | 40.14 | 180.91K |
| 2024-04-16 | 38.54 | 39.40 | ↑$0.86 (2.23%) | 38.08 | 39.61 | 176.83K |
| 2024-04-15 | 39.25 | 38.89 | ↓$0.36 (-0.92%) | 38.25 | 39.46 | 291.49K |
| 2024-04-12 | 39.61 | 39.19 | ↓$0.42 (-1.06%) | 39.00 | 39.74 | 233.32K |
| 2024-04-11 | 39.78 | 40.01 | ↑$0.23 (0.58%) | 39.35 | 40.15 | 187.41K |
| 2024-04-10 | 40.06 | 39.72 | ↓$0.34 (-0.85%) | 39.53 | 40.24 | 158.95K |
| 2024-04-09 | 41.36 | 40.90 | ↓$0.46 (-1.11%) | 40.45 | 41.58 | 86.53K |
| 2024-04-08 | 41.40 | 41.16 | ↓$0.24 (-0.58%) | 41.00 | 41.56 | 104.77K |
| 2024-04-05 | 40.50 | 41.24 | ↑$0.74 (1.83%) | 40.00 | 41.31 | 209.66K |
| 2024-04-04 | 41.00 | 40.20 | ↓$0.80 (-1.95%) | 40.20 | 41.74 | 38.28K |
| 2024-04-03 | 41.17 | 40.75 | ↓$0.42 (-1.02%) | 40.73 | 41.43 | 82.62K |
| 2024-04-02 | 41.79 | 41.50 | ↓$0.29 (-0.69%) | 41.06 | 42.25 | 1.34M |
| 2024-04-01 | 41.85 | 42.28 | ↑$0.43 (1.03%) | 41.58 | 42.44 | 50.09K |
| 2024-03-29 | 41.42 | 41.90 | ↑$0.48 (1.16%) | 41.25 | 42.06 | 159.63K |
| 2024-03-28 | 41.42 | 41.90 | ↑$0.48 (1.16%) | 41.25 | 42.06 | 159.63K |
| 2024-03-27 | 41.59 | 41.47 | ↓$0.12 (-0.29%) | 41.27 | 42.25 | 103.29K |
| 2024-03-26 | 41.72 | 41.36 | ↓$0.36 (-0.86%) | 41.10 | 41.91 | 141.90K |
| 2024-03-25 | 41.33 | 41.10 | ↓$0.23 (-0.56%) | 40.88 | 41.91 | 177.05K |
| 2024-03-22 | 42.00 | 41.38 | ↓$0.62 (-1.48%) | 41.27 | 42.41 | 168.69K |
| 2024-03-21 | 42.71 | 41.87 | ↓$0.84 (-1.97%) | 41.79 | 43.21 | 215.79K |
| 2024-03-20 | 42.08 | 42.34 | ↑$0.26 (0.62%) | 41.80 | 43.19 | 234.04K |
| 2024-03-19 | 42.62 | 42.23 | ↓$0.39 (-0.92%) | 42.01 | 43.48 | 271.43K |
| 2024-03-18 | 43.10 | 42.88 | ↓$0.22 (-0.51%) | 42.76 | 43.83 | 223.90K |
| 2024-03-15 | 42.60 | 43.01 | ↑$0.41 (0.96%) | 42.51 | 43.85 | 161.60K |
| 2024-03-14 | 42.87 | 42.89 | ↑$0.02 (0.05%) | 42.58 | 43.23 | 169.70K |
| 2024-03-13 | 42.36 | 43.11 | ↑$0.75 (1.77%) | 42.18 | 43.95 | 221.94K |
| 2024-03-12 | 42.23 | 42.37 | ↑$0.14 (0.33%) | 41.69 | 42.50 | 153.70K |
| 2024-03-11 | 42.23 | 42.39 | ↑$0.16 (0.38%) | 42.00 | 42.62 | 85.19K |
Create an account or log in to view more rows.
$FUN back to business
$FUN we need those buyers and volume.
$FUN The best investment you can make is an investment in yourself or another person
$FUN love this stock!!!!
$FUN how long until we take off?
$FUN Free money indeed??
$FUN why is there no volume? Is that suspicious?
$FUN no wonder price closed that way
$FUN volume is almost nonexistent
$FUN NOT SELLING.