Quantcast

Historical Stock Prices

FUN 
$53
*  
0.37
0.69%
Get FUN Alerts
*Delayed - data as of Aug. 17, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 53.25 53.5715 52.92 53 292,381
08/16/2018 53.78 53.969 53.35 53.37 215,594
08/15/2018 52.8 53.72 52.575 53.62 164,249
08/14/2018 52.73 53.57 52.73 52.95 152,000
08/13/2018 53.13 53.9 52.66 52.72 244,582
08/10/2018 53.49 53.94 53.06 53.12 344,271
08/09/2018 52.97 53.61 52.5 53.08 414,157
08/08/2018 53.25 53.7599 52.66 52.85 214,508
08/07/2018 52.5 53.72 51.75 53.5 477,953
08/06/2018 50.19 52.42 50.1127 52.07 549,982
08/03/2018 51 51.5 50.1 50.19 452,783
08/02/2018 52 52.396 51.25 51.25 395,473
08/01/2018 54.71 54.71 51.27 51.63 1,215,604
07/31/2018 57.68 58.03 57.07 57.14 282,441
07/30/2018 56.7 57.71 56.535 57.64 200,109
07/27/2018 57.5 57.5721 56.01 56.83 213,444
07/26/2018 58.41 58.87 57.22 57.5 111,615
07/25/2018 58.05 58.84 57.775 58.58 343,400
07/24/2018 58.15 58.18 57.5824 57.91 269,452
07/23/2018 59.02 59.415 57.91 58.29 427,513
07/20/2018 59.03 59.69 58.82 59 245,155
07/19/2018 59.2 59.695 59.08 59.25 169,756
07/18/2018 59.4 59.635 59.08 59.22 290,001
07/17/2018 60.32 60.56 59.32 59.7 259,140
07/16/2018 60.25 61.14 60.15 60.24 206,223
07/13/2018 58.37 60.205 58.25 60.08 272,827
07/12/2018 58.82 60 57.15 59.06 680,046
07/11/2018 60.5 61.2 59 59.38 1,097,134
07/10/2018 65.51 65.61 64.3 64.51 268,864
07/09/2018 65.51 65.96 65.0164 65.77 104,762
07/06/2018 63.87 65.64 63.826 65.17 131,464
07/05/2018 63.22 64.01 63.201 63.9 42,395
07/03/2018 63.53 63.805 63.15 63.26 27,213
07/02/2018 62.48 63.54 62.48 63.37 164,700
06/29/2018 62.96 63.3 62.42 63.01 220,207
06/28/2018 62.71 63.1 62.485 62.87 160,765
06/27/2018 63.2 63.47 61.8 62.99 329,314
06/26/2018 63.2 63.75 62.854 63.11 85,718
06/25/2018 64 64.26 62.91 63.03 171,847
06/22/2018 64.86 64.88 63.9 64.09 141,509
06/21/2018 63.85 64.25 63.6 63.65 96,611
06/20/2018 64.15 65.1 63.88 64 161,470
06/19/2018 64 64.75 63.5414 64.25 141,383
06/18/2018 65.64 65.64 64 64.33 129,963
06/15/2018 66.2 66.67 65.395 65.46 232,525
06/14/2018 66.49 66.78 66.2624 66.4 87,231
06/13/2018 66.87 67.15 66.08 66.35 111,202
06/12/2018 66.93 67.35 66.4 66.52 102,925
06/11/2018 66.39 67.23 66.02 66.93 115,055
06/08/2018 66.28 66.88 66.06 66.47 101,923
06/07/2018 66.71 66.84 66.15 66.49 71,678
06/06/2018 65.37 66.89 65.285 66.57 72,462
06/05/2018 65.86 66.035 64.83 65.48 117,235
06/04/2018 65.77 66.48 65.26 65.71 186,961
06/01/2018 65.96 66.1 65.25 65.98 100,730
05/31/2018 66.88 66.88 66.056 66.48 96,773
05/30/2018 66.06 66.9 66.06 66.66 141,101
05/29/2018 65.97 66.39 65.525 66.06 92,737
05/25/2018 65.23 66.34 65.11 65.98 58,116
05/24/2018 65.4 65.9 64.81 65.46 77,194
05/23/2018 65.29 65.64 64.75 65.27 85,242
05/22/2018 66.39 66.5477 65.35 65.52 75,038
05/21/2018 66.02 66.469 65.48 65.83 72,485
05/18/2018 65.59 66.31 65.12 65.78 101,287
05/17/2018 65.4 65.95 65.18 65.66 73,226
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio