Historical Stock Prices

FUN 
$50.11
*  
0.37
0.73%
Get FUN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FUN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 50.28 50.55 50.1 50.11 237,987
07/10/2014 50.57 51.0989 50.401 50.48 101,489
07/09/2014 51.46 51.825 50.83 51.1 265,680
07/08/2014 51.92 52.11 50.57 51.45 246,190
07/07/2014 52.16 52.29 51.9 52 218,331
07/03/2014 52.64 53 52.03 52.25 98,712
07/02/2014 52.65 53.0266 52.22 52.63 114,728
07/01/2014 52.81 52.98 52.355 52.8 112,673
06/30/2014 53.14 53.1475 52.62 52.9 94,627
06/27/2014 53.06 53.17 52.5462 52.95 60,314
06/26/2014 53.51 53.51 52.95 53 45,736
06/25/2014 53.25 53.6 53.2 53.52 50,158
06/24/2014 52.9 53.29 52.6775 53.25 138,077
06/23/2014 52.99 53.05 52.76 52.98 62,208
06/20/2014 53 53.11 52.8 52.99 133,765
06/19/2014 52.93 53.1685 52.65 53 95,283
06/18/2014 52.79 53.01 52.45 52.83 194,314
06/17/2014 52.5 52.81 52.151 52.78 181,084
06/16/2014 52.47 52.904 52.18 52.5 205,707
06/13/2014 52.36 52.732 51.5 52.17 146,623
06/12/2014 52.74 53.014 52.09 52.47 191,269
06/11/2014 54.42 54.637 52.79 52.83 186,220
06/10/2014 54.99 54.99 54.044 54.3 97,785
06/09/2014 55.24 55.476 54.51 54.9 469,793
06/06/2014 55.15 55.7697 54.9039 55.07 119,154
06/05/2014 54.46 55.11 54.01 55.11 134,817
06/04/2014 53.12 55 53 54.69 255,475
06/03/2014 52.55 53.08 52.1721 52.89 180,224
06/02/2014 52.25 53.04 52.01 53.01 196,190
05/30/2014 51.92 52.26 51.611 52.03 158,677
05/29/2014 52 52.24 51.89 51.99 105,918
05/28/2014 51.87 52.05 51.82 51.96 89,543
05/27/2014 51.94 52.01 51.64 51.73 83,401
05/23/2014 51.57 52.01 51.4 51.94 54,644
05/22/2014 50.63 51.48 50.5 51.34 50,245
05/21/2014 49.68 50.539 49.57 50.49 60,034
05/20/2014 49.95 50.08 49.5 49.71 81,138
05/19/2014 49.81 50.32 49.67 49.85 75,314
05/16/2014 49.96 50.264 49.85 49.99 55,920
05/15/2014 50.04 50.16 49.62 49.95 53,624
05/14/2014 50.4 50.616 49.9 49.95 74,523
05/13/2014 50.82 50.95 50.29 50.4 145,211
05/12/2014 50.79 51.19 50.45 50.57 89,382
05/09/2014 51.21 51.3399 50.396 50.6 110,583
05/08/2014 51.06 52.02 51 51.18 186,867
05/07/2014 51.5 52 51.07 51.98 262,933
05/06/2014 52.25 52.25 51.52 51.85 270,292
05/05/2014 52.56 52.74 52.24 52.29 214,275
05/02/2014 52.7 52.78 52.205 52.62 128,714
05/01/2014 52.11 52.785 51.85 52.69 175,517
04/30/2014 52.58 52.74 51.86 51.88 254,107
04/29/2014 52.3 52.9994 51.835 52.5 88,553
04/28/2014 52.29 52.729 51.66 52.06 72,136
04/25/2014 53.71 53.7199 52.25 52.3 174,852
04/24/2014 52.94 53.84 52.55 53.75 75,634
04/23/2014 52.78 52.97 52.4 52.7 76,511
04/22/2014 51.83 52.6765 51.664 52.55 73,423
04/21/2014 52.24 52.7 51.25 51.83 99,384
04/17/2014 50.9 52.19 50.81 52.01 180,348
04/16/2014 50.39 51.1665 50.18 50.94 343,039
04/15/2014 50.05 50.38 49.1001 50.02 81,559
04/14/2014 49.22 50.145 49.08 50.09 95,068
04/11/2014 49.27 49.54 48.84 49.04 70,713
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?