Six Flags Entertainment Corporation Common Stock New (FUN)

44.09Last Price

-0.44 (-0.99%)Change

Cedar Fair LP is a leader in the amusement park and entertainment industry, operating a collection of amusement parks, water parks, and resort properties across North America

The company provides a variety of thrilling rides, family-friendly attractions, and live entertainment experiences, catering to a wide range of visitors seeking fun and adventure. In addition to its parks, Cedar Fair enhances guest experiences through seasonal events, dining options, and accommodations, making it a popular destination for families and thrill-seekers looking to create lasting memories.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	44.51	44.64	43.46	44.09	1,015,804	44.09
1/30/2025	45.53	45.62	44.40	44.53	936,297	44.53
1/29/2025	45.46	45.74	44.84	45.02	567,229	45.02
1/28/2025	45.19	45.71	44.89	45.34	481,737	45.34
1/27/2025	43.75	45.25	43.59	45.25	1,029,719	45.25
1/24/2025	44.64	45.05	43.19	43.77	1,984,355	43.77
1/23/2025	45.08	45.27	44.71	45.01	804,474	45.01
1/22/2025	45.41	45.55	44.76	45.49	974,830	45.49
1/21/2025	44.43	45.39	43.52	45.37	1,506,950	45.37
1/17/2025	44.86	45.89	44.16	44.38	1,362,469	44.38
1/16/2025	44.80	45.52	44.19	44.46	1,053,014	44.46
1/15/2025	47.83	48.15	44.70	44.71	1,557,467	44.71
1/14/2025	46.04	46.85	46.04	46.27	980,500	46.27
1/13/2025	45.62	46.35	45.34	46.21	954,217	46.21
1/10/2025	46.11	46.58	44.50	46.37	2,147,494	46.37
1/08/2025	47.78	47.78	46.53	47.00	1,119,404	47.00
1/07/2025	49.00	49.20	47.25	47.88	714,696	47.88
1/06/2025	47.14	49.77	46.88	49.01	1,855,993	49.01
1/03/2025	47.83	48.03	46.64	46.89	943,125	46.89
1/02/2025	48.50	48.67	47.43	47.77	907,521	47.77
12/31/2024	48.26	0.00	48.26	48.19	0	48.19
12/30/2024	48.74	48.87	48.07	48.26	596,622	48.26
12/27/2024	49.31	49.74	48.49	49.08	1,088,116	49.08
12/26/2024	48.52	49.75	48.34	49.64	625,993	49.64
12/24/2024	49.22	49.32	48.48	49.07	363,334	49.07
12/23/2024	48.37	49.13	47.76	48.77	875,714	48.77
12/20/2024	45.90	48.93	45.62	48.64	2,009,653	48.64
12/19/2024	46.51	47.29	45.50	46.54	1,013,885	46.54
12/18/2024	47.66	48.18	45.26	46.25	2,865,767	46.25
12/17/2024	47.50	48.41	46.85	47.51	2,343,186	47.51
12/16/2024	46.10	48.16	45.63	47.98	2,373,242	47.98
12/13/2024	46.11	46.63	45.88	46.10	1,023,405	46.10
12/12/2024	46.03	47.39	46.01	46.60	1,297,111	46.60
12/11/2024	46.63	47.49	46.13	46.14	1,187,199	46.14
12/10/2024	46.99	47.30	46.15	46.29	686,128	46.29
12/09/2024	48.05	48.14	46.64	46.64	785,745	46.64
12/06/2024	47.97	48.25	47.18	47.26	595,820	47.26
12/05/2024	48.20	48.65	47.51	47.51	571,157	47.51
12/04/2024	47.44	48.54	46.84	48.33	840,908	48.33
12/03/2024	48.55	48.55	46.87	47.21	1,086,226	47.21
12/02/2024	46.83	49.22	46.42	48.35	1,633,311	48.35
11/29/2024	47.10	47.12	46.19	46.19	631,181	46.19
11/27/2024	46.55	47.48	45.91	46.39	675,845	46.39
11/26/2024	45.80	46.15	45.17	46.07	3,172,995	46.07
11/25/2024	45.67	47.27	45.67	45.74	2,580,955	45.74
11/22/2024	45.63	46.14	45.17	45.43	1,086,510	45.43
11/21/2024	46.32	46.57	45.24	45.30	1,068,331	45.30
11/20/2024	45.62	46.18	45.03	46.10	808,771	46.10
11/19/2024	45.20	46.10	44.90	45.83	871,826	45.83
11/18/2024	46.14	46.61	45.49	45.65	1,010,841	45.65
11/15/2024	46.55	46.91	45.40	45.94	1,202,332	45.94
11/14/2024	46.47	47.52	46.02	46.55	792,269	46.55
11/13/2024	46.05	46.45	45.55	46.32	702,203	46.32
11/12/2024	45.78	46.00	44.65	45.80	964,158	45.80
11/11/2024	45.44	46.13	45.14	45.78	1,103,751	45.78
11/08/2024	44.84	45.76	44.62	45.44	1,496,992	45.44
11/07/2024	44.57	46.28	43.09	45.59	2,525,329	45.59
11/06/2024	45.75	48.74	44.84	45.64	5,813,439	45.64
11/05/2024	41.90	42.86	41.50	42.55	1,728,823	42.55
11/04/2024	40.12	41.86	40.02	41.61	1,815,642	41.61
11/01/2024	39.80	40.65	39.43	40.62	1,041,986	40.62