Six Flags Entertainment Corporation Common Stock New (FUN)

41.04Last Price

0.00 (0.00%)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:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	40.56	41.56	40.26	41.04	1,579,427	41.04
3/04/2025	42.77	42.97	39.81	40.44	4,751,118	40.44
3/03/2025	44.15	45.23	42.65	43.39	1,905,220	43.39
2/28/2025	42.50	45.44	42.50	43.97	2,290,303	43.97
2/27/2025	47.00	47.08	42.78	43.36	3,114,497	43.36
2/26/2025	46.70	48.80	45.92	45.99	1,890,685	45.99
2/25/2025	46.05	46.78	45.00	46.63	1,995,780	46.63
2/24/2025	45.41	46.86	44.85	46.17	1,756,047	46.17
2/21/2025	46.87	46.87	44.71	45.09	988,203	45.09
2/20/2025	46.99	47.42	46.14	46.43	1,089,169	46.43
2/19/2025	45.50	47.50	45.10	47.31	1,183,052	47.31
2/18/2025	43.32	45.92	43.16	45.76	1,109,914	45.76
2/14/2025	43.27	43.58	42.51	43.28	744,643	43.28
2/13/2025	43.15	44.17	42.71	42.90	827,007	42.90
2/12/2025	43.14	43.70	42.77	42.82	785,798	42.82
2/11/2025	43.21	44.18	43.01	43.63	720,836	43.63
2/10/2025	44.14	44.63	43.44	43.46	508,470	43.46
2/07/2025	45.25	45.25	43.69	44.00	1,040,742	44.00
2/06/2025	44.95	45.62	44.50	45.26	619,265	45.26
2/05/2025	44.21	45.22	43.91	44.73	685,327	44.73
2/04/2025	44.27	44.47	43.31	44.05	2,095,448	44.05
2/03/2025	43.41	45.27	43.16	44.33	1,279,568	44.33
1/31/2025	44.51	44.64	43.46	44.09	1,015,805	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