FUN(FUN)
FUN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $11.45 | $11.70 | $11.12 | $11.41 | 3.66M |
| 10/7/2026 | $12.00 | $12.04 | $11.26 | $11.63 | 3.88M |
| 10/6/2026 | $12.12 | $12.39 | $12.01 | $12.08 | 2.66M |
| 10/5/2026 | $11.60 | $12.27 | $11.13 | $12.13 | 3.15M |
| 10/2/2026 | $11.13 | $11.65 | $10.84 | $11.60 | 3.07M |
| 10/1/2026 | $10.72 | $10.95 | $10.57 | $10.88 | 5.22M |
| 9/30/2026 | $10.90 | $11.31 | $10.45 | $10.71 | 4.67M |
| 9/29/2026 | $11.64 | $11.91 | $10.86 | $10.86 | 3.54M |
| 9/28/2026 | $12.15 | $12.28 | $11.52 | $11.54 | 2.16M |
| 9/25/2026 | $12.42 | $12.56 | $12.20 | $12.32 | 1.09M |
| 9/24/2026 | $12.39 | $12.57 | $12.06 | $12.40 | 2.00M |
| 9/23/2026 | $12.51 | $12.62 | $12.12 | $12.43 | 2.03M |
| 9/22/2026 | $12.66 | $12.85 | $12.06 | $12.30 | 2.05M |
| 9/21/2026 | $12.33 | $12.56 | $12.22 | $12.37 | 1.62M |
| 9/18/2026 | $12.42 | $12.59 | $12.00 | $12.22 | 2.81M |
| 9/17/2026 | $12.69 | $12.94 | $12.47 | $12.51 | 1.61M |
| 9/16/2026 | $12.85 | $12.87 | $12.26 | $12.37 | 2.72M |
| 9/15/2026 | $13.06 | $13.06 | $12.53 | $12.73 | 2.41M |
| 9/14/2026 | $13.06 | $13.57 | $12.86 | $13.18 | 1.60M |
| 9/11/2026 | $13.71 | $13.98 | $13.12 | $13.12 | 3.52M |
| 9/10/2026 | $13.99 | $14.32 | $13.65 | $13.67 | 1.76M |
| 9/9/2026 | $15.71 | $15.71 | $14.28 | $14.29 | 1.58M |
| 9/8/2026 | $15.61 | $16.04 | $15.46 | $15.74 | 1.74M |
| 9/4/2026 | $15.04 | $15.62 | $14.96 | $15.51 | 2.01M |
| 9/3/2026 | $15.29 | $15.30 | $14.80 | $15.03 | 1.89M |
| 9/2/2026 | $14.24 | $15.50 | $14.24 | $15.47 | 2.77M |
| 9/1/2026 | $14.92 | $14.92 | $14.12 | $14.24 | 2.44M |
| 8/31/2026 | $15.93 | $16.20 | $14.92 | $15.05 | 2.45M |
| 8/28/2026 | $15.87 | $16.35 | $15.81 | $16.22 | 1.65M |
| 8/27/2026 | $15.84 | $16.25 | $15.81 | $15.96 | 1.66M |
| 8/26/2026 | $16.55 | $16.72 | $16.03 | $16.13 | 994,666 |
| 8/25/2026 | $16.99 | $17.06 | $16.57 | $16.59 | 1.27M |
| 8/24/2026 | $16.90 | $17.00 | $16.54 | $16.91 | 1.81M |
| 8/21/2026 | $16.81 | $17.00 | $16.60 | $16.73 | 1.08M |
| 8/20/2026 | $16.73 | $17.24 | $16.62 | $16.79 | 1.62M |
| 8/19/2026 | $15.98 | $16.94 | $15.96 | $16.90 | 2.08M |
| 8/18/2026 | $15.54 | $16.22 | $15.47 | $15.75 | 1.35M |
| 8/17/2026 | $16.11 | $16.17 | $15.37 | $15.60 | 1.94M |
| 8/14/2026 | $16.82 | $16.84 | $16.32 | $16.40 | 974,137 |
| 8/13/2026 | $16.90 | $17.32 | $16.65 | $16.68 | 1.44M |
| 8/12/2026 | $15.80 | $16.47 | $15.75 | $16.44 | 2.24M |
| 8/11/2026 | $15.82 | $16.45 | $15.66 | $15.91 | 2.45M |
| 8/10/2026 | $16.44 | $16.75 | $15.83 | $15.85 | 3.57M |
| 8/7/2026 | $15.51 | $16.52 | $15.11 | $16.37 | 5.04M |
| 8/6/2026 | $17.52 | $17.72 | $14.98 | $15.75 | 8.98M |
| 8/5/2026 | $17.96 | $18.80 | $17.77 | $18.75 | 2.48M |
| 8/4/2026 | $17.81 | $18.40 | $17.51 | $18.14 | 1.64M |
| 8/3/2026 | $17.41 | $18.00 | $17.41 | $17.62 | 1.13M |
| 7/31/2026 | $17.97 | $17.97 | $17.23 | $17.33 | 1.17M |
| 7/30/2026 | $18.43 | $18.43 | $17.33 | $17.70 | 2.13M |
| 7/29/2026 | $18.67 | $19.00 | $18.24 | $18.35 | 1.30M |
| 7/28/2026 | $17.69 | $18.76 | $17.58 | $18.73 | 2.22M |
| 7/27/2026 | $17.78 | $18.09 | $17.21 | $17.59 | 2.13M |
| 7/24/2026 | $16.98 | $17.64 | $16.87 | $17.37 | 1.33M |
| 7/23/2026 | $17.11 | $17.29 | $16.46 | $17.21 | 2.33M |
| 7/22/2026 | $17.68 | $17.96 | $17.11 | $17.28 | 1.26M |
| 7/21/2026 | $17.31 | $17.73 | $17.20 | $17.59 | 1.46M |
| 7/20/2026 | $17.44 | $17.62 | $16.83 | $17.39 | 2.29M |
| 7/17/2026 | $18.95 | $19.13 | $17.22 | $17.53 | 3.47M |
| 7/16/2026 | $19.68 | $20.07 | $18.93 | $18.97 | 1.79M |
| 7/15/2026 | $19.12 | $19.82 | $19.07 | $19.38 | 2.24M |
| 7/14/2026 | $19.15 | $19.80 | $18.70 | $18.81 | 1.83M |
| 7/13/2026 | $19.49 | $19.74 | $18.70 | $18.92 | 1.80M |
| 7/10/2026 | $18.70 | $19.90 | $18.70 | $19.46 | 2.27M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
