Register for real-time alerts, custom portfolio, and market movers
FUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 44.60 | 1.11 | 2.55% | 43.61 | 44.87 | 42.85 | 520,008 |
| May 09 2024 | 43.49 | 2.65 | 6.49% | 40.92 | 44.87 | 39.32 | 744,334 |
| May 08 2024 | 40.84 | 0.38 | 0.94% | 40.02 | 41.85 | 40.00 | 308,350 |
| May 07 2024 | 40.46 | 0.11 | 0.27% | 40.23 | 40.48 | 39.8939 | 76,591 |
| May 06 2024 | 40.35 | 0.92 | 2.33% | 39.42 | 40.48 | 39.23 | 112,391 |
| May 03 2024 | 39.43 | 1.57 | 4.15% | 38.49 | 39.6199 | 38.1701 | 143,793 |
| May 02 2024 | 37.86 | -0.24 | -0.63% | 38.33 | 38.63 | 37.86 | 116,786 |
| May 01 2024 | 38.10 | -0.57 | -1.47% | 38.33 | 39.00 | 38.10 | 137,226 |
| Apr 30 2024 | 38.67 | -0.09 | -0.23% | 38.77 | 39.11 | 38.28 | 44,846 |
| Apr 29 2024 | 38.76 | 0.44 | 1.15% | 38.69 | 39.16 | 38.2328 | 39,430 |
| Apr 26 2024 | 38.32 | 0.42 | 1.11% | 37.68 | 38.61 | 37.68 | 48,236 |
| Apr 25 2024 | 37.90 | -0.29 | -0.76% | 38.06 | 38.06 | 37.58 | 67,335 |
| Apr 24 2024 | 38.19 | -0.44 | -1.14% | 38.82 | 38.82 | 38.09 | 28,080 |
| Apr 23 2024 | 38.63 | 0.23 | 0.60% | 38.34 | 39.08 | 38.30 | 39,003 |
| Apr 22 2024 | 38.40 | 0.32 | 0.84% | 38.08 | 38.92 | 37.62 | 139,856 |
| Apr 19 2024 | 38.08 | -0.38 | -0.99% | 38.30 | 38.785 | 38.00 | 41,402 |
| Apr 18 2024 | 38.46 | -0.18 | -0.47% | 38.88 | 39.04 | 38.00 | 99,394 |
| Apr 17 2024 | 38.64 | -0.76 | -1.93% | 39.86 | 40.14 | 38.34 | 180,910 |
| Apr 16 2024 | 39.40 | 0.51 | 1.31% | 38.54 | 39.61 | 38.08 | 176,831 |
| Apr 15 2024 | 38.89 | -0.30 | -0.77% | 39.25 | 39.46 | 38.25 | 291,489 |
| Apr 12 2024 | 39.19 | -0.82 | -2.05% | 39.61 | 39.74 | 39.00 | 233,318 |
| Apr 11 2024 | 40.01 | 0.29 | 0.73% | 39.78 | 40.15 | 39.35 | 187,411 |
| Apr 10 2024 | 39.72 | -1.18 | -2.89% | 40.06 | 40.24 | 39.53 | 158,929 |
| Apr 09 2024 | 40.90 | -0.26 | -0.63% | 41.36 | 41.67 | 40.45 | 86,529 |
| Apr 08 2024 | 41.16 | -0.08 | -0.19% | 41.40 | 41.555 | 41.00 | 104,770 |
| Apr 05 2024 | 41.24 | 1.04 | 2.59% | 40.50 | 41.31 | 40.00 | 209,655 |
| Apr 04 2024 | 40.20 | -0.55 | -1.35% | 41.00 | 41.74 | 40.20 | 38,275 |
| Apr 03 2024 | 40.75 | -0.75 | -1.81% | 41.17 | 41.43 | 40.73 | 82,615 |
| Apr 02 2024 | 41.50 | -0.78 | -1.84% | 41.79 | 42.25 | 41.06 | 1,343,347 |
| Apr 01 2024 | 42.28 | 0.38 | 0.91% | 41.85 | 42.44 | 41.5801 | 50,090 |
| Mar 28 2024 | 41.90 | 0.43 | 1.04% | 41.42 | 42.06 | 41.25 | 159,625 |
| Mar 27 2024 | 41.47 | 0.11 | 0.27% | 41.59 | 42.25 | 41.27 | 103,291 |
| Mar 26 2024 | 41.36 | 0.26 | 0.63% | 41.72 | 41.91 | 41.10 | 141,904 |
| Mar 25 2024 | 41.10 | -0.28 | -0.68% | 41.33 | 41.91 | 40.88 | 177,053 |
| Mar 22 2024 | 41.38 | -0.49 | -1.17% | 42.00 | 42.4099 | 41.27 | 168,689 |
| Mar 21 2024 | 41.87 | -0.47 | -1.11% | 42.71 | 43.21 | 41.79 | 215,777 |
| Mar 20 2024 | 42.34 | 0.11 | 0.26% | 42.08 | 43.19 | 41.80 | 234,043 |
| Mar 19 2024 | 42.23 | -0.65 | -1.52% | 42.62 | 43.48 | 42.01 | 271,426 |
| Mar 18 2024 | 42.88 | -0.13 | -0.30% | 43.10 | 43.83 | 42.76 | 223,896 |
| Mar 15 2024 | 43.01 | 0.12 | 0.28% | 42.60 | 43.85 | 42.51 | 161,599 |
| Mar 14 2024 | 42.89 | -0.22 | -0.51% | 42.87 | 43.23 | 42.58 | 169,702 |
| Mar 13 2024 | 43.11 | 0.74 | 1.75% | 42.36 | 43.95 | 42.1813 | 221,943 |
| Mar 12 2024 | 42.37 | -0.02 | -0.05% | 42.23 | 42.50 | 41.6906 | 153,702 |
| Mar 11 2024 | 42.39 | -0.07 | -0.16% | 42.23 | 42.62 | 42.00 | 85,183 |
| Mar 08 2024 | 42.46 | -0.64 | -1.48% | 42.93 | 43.44 | 42.15 | 137,161 |
| Mar 07 2024 | 43.10 | 0.37 | 0.87% | 42.71 | 43.72 | 42.71 | 328,046 |
| Mar 06 2024 | 42.73 | 0.91 | 2.18% | 42.01 | 43.09 | 41.82 | 355,029 |
| Mar 05 2024 | 41.82 | -0.96 | -2.24% | 42.14 | 43.02 | 41.82 | 254,534 |
| Mar 04 2024 | 42.78 | 0.36 | 0.85% | 42.23 | 43.65 | 42.23 | 534,085 |
| Mar 01 2024 | 42.42 | 1.64 | 4.02% | 41.08 | 42.635 | 40.46 | 261,073 |
| Feb 29 2024 | 40.78 | 0.83 | 2.08% | 39.92 | 41.03 | 39.74 | 121,711 |
| Feb 28 2024 | 39.95 | -0.42 | -1.04% | 40.01 | 40.71 | 39.95 | 83,033 |
| Feb 27 2024 | 40.37 | 0.66 | 1.66% | 39.78 | 40.72 | 39.76 | 91,044 |
| Feb 26 2024 | 39.71 | 0.47 | 1.20% | 39.01 | 40.46 | 39.00 | 93,923 |
| Feb 23 2024 | 39.24 | -0.52 | -1.31% | 39.99 | 40.00 | 39.14 | 139,586 |
| Feb 22 2024 | 39.76 | -0.04 | -0.10% | 40.22 | 40.305 | 39.60 | 175,221 |
| Feb 21 2024 | 39.80 | -0.80 | -1.97% | 40.61 | 40.61 | 39.75 | 151,447 |
| Feb 20 2024 | 40.60 | -1.89 | -4.45% | 42.11 | 42.223 | 40.52 | 165,125 |
| Feb 16 2024 | 42.49 | 0.70 | 1.68% | 41.98 | 42.99 | 41.105 | 195,332 |
| Feb 15 2024 | 41.79 | 0.45 | 1.09% | 40.90 | 42.09 | 40.00 | 208,750 |
| Feb 14 2024 | 41.34 | -0.54 | -1.29% | 42.24 | 42.24 | 40.20 | 325,830 |
| Feb 13 2024 | 41.88 | -0.79 | -1.85% | 41.95 | 42.41 | 41.55 | 329,278 |
| Feb 12 2024 | 42.67 | 0.71 | 1.69% | 41.66 | 42.78 | 41.6587 | 208,395 |
