FUN(FUN)
FUN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/9/2026 | $18.66 | $19.06 | $18.49 | $18.65 | 1.40M |
| 7/8/2026 | $18.78 | $19.27 | $18.11 | $18.66 | 2.59M |
| 7/7/2026 | $19.26 | $19.74 | $18.68 | $19.11 | 2.61M |
| 7/6/2026 | $20.24 | $20.57 | $19.36 | $19.55 | 3.74M |
| 7/2/2026 | $20.24 | $21.63 | $20.15 | $20.99 | 2.06M |
| 7/1/2026 | $21.28 | $21.64 | $19.95 | $20.46 | 2.63M |
| 6/30/2026 | $20.78 | $21.54 | $20.41 | $21.30 | 2.54M |
| 6/29/2026 | $22.20 | $22.23 | $20.40 | $20.56 | 3.31M |
| 6/26/2026 | $22.23 | $22.69 | $20.26 | $22.01 | 6.49M |
| 6/25/2026 | $23.44 | $23.76 | $22.11 | $22.47 | 1.50M |
| 6/24/2026 | $23.49 | $23.90 | $22.86 | $23.02 | 1.84M |
| 6/23/2026 | $22.50 | $23.49 | $22.15 | $23.15 | 2.27M |
| 6/22/2026 | $24.44 | $24.78 | $22.68 | $22.71 | 2.62M |
| 6/18/2026 | $24.91 | $25.95 | $24.80 | $24.94 | 2.56M |
| 6/17/2026 | $25.00 | $26.28 | $24.76 | $24.87 | 1.91M |
| 6/16/2026 | $23.39 | $24.63 | $23.39 | $24.45 | 1.51M |
| 6/15/2026 | $23.50 | $23.86 | $23.09 | $23.34 | 2.85M |
| 6/12/2026 | $24.29 | $24.44 | $23.31 | $23.44 | 1.35M |
| 6/11/2026 | $23.56 | $24.44 | $23.06 | $24.39 | 2.34M |
| 6/10/2026 | $22.16 | $24.39 | $22.02 | $23.14 | 3.45M |
| 6/9/2026 | $22.49 | $23.06 | $21.96 | $22.43 | 1.47M |
| 6/8/2026 | $20.95 | $22.69 | $20.54 | $22.04 | 2.67M |
| 6/5/2026 | $21.30 | $21.69 | $20.22 | $20.72 | 1.29M |
| 6/4/2026 | $20.63 | $21.23 | $20.38 | $21.21 | 1.93M |
| 6/3/2026 | $20.35 | $20.41 | $19.72 | $20.29 | 1.31M |
| 6/2/2026 | $20.69 | $20.89 | $19.94 | $20.70 | 1.59M |
| 6/1/2026 | $20.94 | $21.29 | $20.49 | $21.00 | 1.28M |
| 5/29/2026 | $20.26 | $21.05 | $19.99 | $21.01 | 1.72M |
| 5/28/2026 | $20.46 | $20.59 | $19.82 | $20.30 | 4.06M |
| 5/27/2026 | $20.67 | $21.70 | $20.49 | $20.50 | 4.08M |
| 5/26/2026 | $19.54 | $20.27 | $19.54 | $20.10 | 1.11M |
| 5/22/2026 | $19.92 | $20.25 | $19.70 | $19.83 | 1.44M |
| 5/21/2026 | $19.31 | $19.94 | $18.82 | $19.72 | 1.23M |
| 5/20/2026 | $19.49 | $20.47 | $19.01 | $19.57 | 1.80M |
| 5/19/2026 | $19.99 | $20.35 | $19.45 | $19.53 | 1.15M |
| 5/18/2026 | $21.48 | $21.48 | $19.87 | $20.08 | 1.33M |
| 5/15/2026 | $20.34 | $22.14 | $19.90 | $21.32 | 2.93M |
| 5/14/2026 | $20.15 | $20.60 | $19.64 | $20.08 | 1.54M |
| 5/13/2026 | $18.76 | $20.16 | $18.64 | $19.32 | 1.92M |
| 5/12/2026 | $20.07 | $20.07 | $18.51 | $18.90 | 3.23M |
| 5/11/2026 | $21.85 | $21.88 | $19.83 | $20.15 | 2.04M |
| 5/8/2026 | $23.40 | $23.81 | $21.44 | $22.01 | 3.06M |
| 5/7/2026 | $20.43 | $23.62 | $20.43 | $22.76 | 7.00M |
| 5/6/2026 | $18.50 | $19.88 | $18.50 | $19.69 | 3.03M |
| 5/5/2026 | $17.57 | $18.41 | $17.35 | $18.13 | 1.59M |
| 5/4/2026 | $18.54 | $18.87 | $17.64 | $17.66 | 1.49M |
| 5/1/2026 | $18.91 | $19.50 | $18.76 | $18.86 | 1.35M |
| 4/30/2026 | $18.20 | $18.90 | $17.95 | $18.78 | 1.55M |
| 4/29/2026 | $18.00 | $18.52 | $17.62 | $18.02 | 1.45M |
| 4/28/2026 | $18.58 | $18.73 | $18.20 | $18.20 | 900,322 |