Cedar Fair LP (FUN) Historical Stock Data
43.51 ↓0.54 (-1.23%)
As of August 17, 2022, 12:14pm EST.
Historical Data
In the past 30 trading days, FUN is down -0.25% a day on average. There have been 15 days where Cedar Fair LP closed green and 15 days where FUN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-08-16 | 44.00 | 44.05 | ↑$0.05 (0.11%) | 43.89 | 44.62 | 276.58K |
2022-08-15 | 44.55 | 44.13 | ↓$0.42 (-0.94%) | 43.83 | 44.55 | 288.92K |
2022-08-12 | 43.55 | 44.47 | ↑$0.92 (2.11%) | 43.55 | 44.83 | 183.36K |
2022-08-11 | 44.70 | 43.62 | ↓$1.08 (-2.42%) | 43.27 | 44.80 | 253.82K |
2022-08-10 | 43.45 | 44.18 | ↑$0.73 (1.68%) | 43.14 | 44.66 | 255.31K |
2022-08-09 | 42.30 | 42.80 | ↑$0.50 (1.18%) | 41.81 | 42.87 | 547.10K |
2022-08-08 | 42.43 | 42.46 | ↑$0.03 (0.07%) | 42.14 | 43.43 | 277.71K |
2022-08-05 | 40.53 | 42.27 | ↑$1.74 (4.29%) | 40.53 | 42.27 | 0.91M |
2022-08-04 | 40.94 | 41.00 | ↑$0.06 (0.15%) | 40.14 | 41.30 | 694.40K |
2022-08-03 | 40.26 | 40.18 | ↓$0.08 (-0.20%) | 39.07 | 41.12 | 1.73M |
2022-08-02 | 42.11 | 40.44 | ↓$1.67 (-3.97%) | 39.75 | 42.36 | 738.27K |
2022-08-01 | 41.68 | 42.32 | ↑$0.64 (1.54%) | 41.28 | 42.58 | 212.75K |
2022-07-29 | 42.51 | 42.19 | ↓$0.32 (-0.75%) | 41.43 | 42.51 | 231.49K |
2022-07-28 | 42.00 | 42.39 | ↑$0.39 (0.93%) | 41.56 | 42.42 | 192.56K |
2022-07-27 | 41.47 | 42.10 | ↑$0.63 (1.52%) | 41.17 | 42.30 | 119.53K |
2022-07-26 | 41.60 | 41.11 | ↓$0.49 (-1.18%) | 41.11 | 42.00 | 121.81K |
2022-07-25 | 41.37 | 42.00 | ↑$0.63 (1.52%) | 41.20 | 42.22 | 267.50K |
2022-07-22 | 40.58 | 41.51 | ↑$0.93 (2.29%) | 40.30 | 41.62 | 237.63K |
2022-07-21 | 41.01 | 40.51 | ↓$0.50 (-1.22%) | 39.52 | 41.01 | 128.17K |
2022-07-20 | 40.60 | 40.90 | ↑$0.30 (0.74%) | 40.36 | 41.39 | 416.84K |
2022-07-19 | 40.34 | 40.28 | ↓$0.06 (-0.15%) | 39.73 | 40.92 | 434.16K |
2022-07-18 | 40.55 | 39.84 | ↓$0.71 (-1.75%) | 39.52 | 41.40 | 527.49K |
2022-07-15 | 40.52 | 40.11 | ↓$0.41 (-1.01%) | 39.61 | 40.52 | 320.05K |
2022-07-14 | 41.17 | 40.17 | ↓$1.00 (-2.43%) | 39.93 | 41.48 | 240.78K |
2022-07-13 | 41.33 | 41.68 | ↑$0.35 (0.85%) | 40.72 | 42.20 | 192.25K |
2022-07-12 | 41.00 | 41.78 | ↑$0.78 (1.90%) | 40.77 | 42.13 | 267.15K |
2022-07-11 | 42.72 | 40.90 | ↓$1.82 (-4.26%) | 40.85 | 42.72 | 315.06K |
2022-07-08 | 44.89 | 42.73 | ↓$2.16 (-4.81%) | 42.30 | 45.06 | 646.99K |
2022-07-07 | 46.82 | 45.42 | ↓$1.40 (-2.99%) | 44.76 | 47.59 | 470.20K |
2022-07-06 | 46.86 | 46.66 | ↓$0.20 (-0.43%) | 45.58 | 46.86 | 201.23K |
Create an account or log in to view more rows.
$FUN up we go
$FUN wow! I sold too early
$FUN BUY BUY BUY BUY
$FUN take us to the moon
lets goooooo
$FUN Buy the dip
$FUN get ready bears and bulls
$FUN let’s go baby!
$FUN buy the dip were blasting off
$FUN has just been halted from trading.
$FUN has just been halted from trading.