Free Trial

Cedar Fair (FUN) Stock Chart & Stock Price History

→ The Military's $700M 'AI Software Bullet' (From Behind the Markets) (Ad)
Free FUN Stock Alerts
$48.40
+1.67 (+3.57%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cedar Fair Stock Price Performance

5 Day
Performance
+3.60%
1 Month
Performance
+12.27%
3 Month
Performance
+12.53%
6 Month
Performance
+24.81%
Year-To-Date
Performance
+21.61%
1 Year
Performance
+16.60%
Receive FUN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cedar Fair and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.
Click here to learn more.

FUN Stock Chart for Monday, June, 17, 2024

FUN Chart by TradingView

Cedar Fair Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$46.73$48.40
+3.57%		$48.44$45.90211,544 shs$2.48 billion
06/14/2024$47.00$46.73
-0.57%		$47.01$46.02110,423 shs$2.39 billion
06/13/2024$46.72$47.00
+0.60%		$47.49$45.981.16 million shs$2.41 billion
06/12/2024$44.17$46.72
+5.77%		$47.60$44.62373,340 shs$2.39 billion
06/11/2024$43.88$44.17
+0.66%		$44.80$43.58135,862 shs$2.26 billion
06/10/2024$43.76$43.88
+0.27%		$44.11$43.0174,600 shs$2.25 billion
06/07/2024$42.43$43.66
+2.90%		$44.02$42.2891,931 shs$2.24 billion
06/06/2024$43.32$42.43
-2.05%		$43.65$42.1374,775 shs$2.17 billion
06/05/2024$43.15$43.32
+0.39%		$43.60$42.4484,711 shs$2.22 billion
06/04/2024$43.25$43.15
-0.23%		$44.25$43.0786,122 shs$2.21 billion
06/03/2024$43.43$43.25
-0.41%		$43.82$42.15109,680 shs$2.22 billion
05/31/2024$42.45$43.25
+1.88%		$43.64$42.40156,113 shs$2.22 billion
05/30/2024$42.61$42.45
-0.38%		$43.25$42.2382,031 shs$2.18 billion
05/29/2024$43.81$42.61
-2.74%		$43.49$42.52107,889 shs$2.18 billion
05/28/2024$43.83$43.81
-0.05%		$44.09$43.17148,176 shs$2.25 billion
05/27/2024$43.83$43.83$44.10$43.23105,500 shs$2.25 billion
05/24/2024$43.41$43.83
+0.97%		$44.10$43.23105,542 shs$2.25 billion
05/23/2024$44.32$43.41
-2.05%		$44.07$43.08172,399 shs$2.22 billion
05/22/2024$44.28$44.32
+0.09%		$44.50$43.85140,875 shs$2.27 billion
05/21/2024$43.41$44.28
+2.02%		$44.41$42.77133,667 shs$2.27 billion
05/20/2024$43.32$43.41
+0.20%		$43.49$42.5079,976 shs$2.22 billion
05/17/2024$43.64$43.11
-1.21%		$44.00$42.94190,437 shs$2.21 billion
05/16/2024$44.41$43.64
-1.73%		$44.45$43.20163,533 shs$2.24 billion
05/15/2024$44.61$44.41
-0.44%		$45.61$43.99295,030 shs$2.28 billion
05/14/2024$44.80$44.61
-0.44%		$45.73$44.48216,523 shs$2.29 billion
05/13/2024$44.60$44.80
+0.45%		$45.76$44.43364,665 shs$2.30 billion
05/10/2024$43.31$44.60
+2.98%		$44.87$42.85519,907 shs$2.29 billion
05/09/2024$41.07$43.31
+5.45%		$44.87$39.46744,334 shs$2.22 billion
05/08/2024$40.35$41.07
+1.78%		$41.85$40.00308,350 shs$2.10 billion
05/07/2024$40.39$40.35
-0.10%		$40.48$39.8976,591 shs$2.07 billion
05/06/2024$39.43$40.39
+2.43%		$40.48$39.27112,390 shs$2.07 billion
05/03/2024$37.86$39.38
+4.01%		$39.62$38.17143,333 shs$2.02 billion
05/02/2024$38.10$37.86
-0.63%		$38.63$37.86116,678 shs$1.94 billion
05/01/2024$38.69$38.10
-1.52%		$39.00$38.10137,224 shs$1.94 billion
04/30/2024$38.63$38.69
+0.16%		$39.11$38.2844,845 shs$1.97 billion
04/29/2024$38.32$38.63
+0.81%		$39.16$38.2339,430 shs$1.97 billion
04/26/2024$37.90$38.45
+1.45%		$38.61$38.0148,234 shs$1.96 billion
04/25/2024$38.19$37.90
-0.76%		$38.06$37.5867,331 shs$1.93 billion
04/24/2024$38.63$38.19
-1.14%		$38.82$38.0928,078 shs$1.95 billion
04/23/2024$38.56$38.63
+0.18%		$39.08$38.3038,738 shs$1.97 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/22/2024$38.08$38.56
+1.26%		$38.91$37.62139,821 shs$1.97 billion
04/19/2024$38.55$38.19
-0.93%		$38.79$38.0141,399 shs$1.95 billion
04/18/2024$38.74$38.55
-0.49%		$39.04$38.0099,389 shs$1.97 billion
04/17/2024$39.47$38.74
-1.85%		$40.13$38.34180,910 shs$1.98 billion
04/16/2024$38.97$39.47
+1.28%		$39.61$38.15175,286 shs$2.01 billion
04/15/2024$39.19$38.97
-0.56%		$39.46$38.25291,489 shs$1.99 billion
04/12/2024$40.01$39.20
-2.02%		$39.67$39.00233,318 shs$2.00 billion
04/11/2024$39.74$40.01
+0.68%		$40.15$39.35187,411 shs$2.04 billion
04/10/2024$40.90$39.74
-2.84%		$40.24$39.53158,929 shs$2.03 billion
04/09/2024$41.11$40.90
-0.51%		$41.58$40.4586,479 shs$2.09 billion
04/08/2024$41.24$41.11
-0.32%		$41.56$41.04104,040 shs$2.10 billion
04/05/2024$40.20$41.26
+2.64%		$41.31$40.00208,502 shs$2.11 billion
04/04/2024$40.82$40.20
-1.52%		$41.55$40.2038,249 shs$2.05 billion
04/03/2024$41.50$40.82
-1.64%		$41.43$40.7382,615 shs$2.08 billion
04/02/2024$42.38$41.50
-2.08%		$42.25$41.061.34 million shs$2.12 billion
04/01/2024$41.90$42.38
+1.15%		$42.44$41.5850,090 shs$2.16 billion
03/29/2024$41.90$41.90$42.06$41.25159,625 shs$2.14 billion
03/28/2024$41.61$41.90
+0.70%		$42.06$41.25159,580 shs$2.14 billion
03/27/2024$41.54$41.61
+0.17%		$42.20$41.34100,407 shs$2.12 billion
03/26/2024$41.09$41.54
+1.10%		$41.91$41.10141,904 shs$2.12 billion
03/25/2024$41.38$41.09
-0.70%		$41.91$40.88176,041 shs$2.10 billion
03/22/2024$41.90$41.38
-1.24%		$42.41$41.27168,676 shs$2.11 billion
03/21/2024$42.34$41.90
-1.04%		$43.21$41.79215,777 shs$2.14 billion
03/20/2024$42.23$42.34
+0.26%		$43.19$41.80234,041 shs$2.16 billion
03/19/2024$42.96$42.23
-1.70%		$43.48$42.01267,425 shs$2.15 billion
03/18/2024$43.01$42.96
-0.12%		$43.83$42.78223,896 shs$2.19 billion

Related Companies:
This page (NYSE:FUN) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored