FUN(FUN)
FUN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $19.49 | $20.45 | $19.01 | $19.57 | 1.45M |
| 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 |
| 4/27/2026 | $18.17 | $19.01 | $18.03 | $18.77 | 1.36M |
| 4/24/2026 | $18.20 | $18.47 | $17.89 | $18.28 | 1.14M |
| 4/23/2026 | $19.00 | $19.33 | $18.18 | $18.40 | 1.20M |
| 4/22/2026 | $19.50 | $19.50 | $18.56 | $19.14 | 1.56M |
| 4/21/2026 | $19.23 | $19.59 | $18.35 | $18.85 | 1.78M |
| 4/20/2026 | $19.61 | $20.01 | $19.06 | $19.27 | 1.71M |
| 4/17/2026 | $19.81 | $20.73 | $19.71 | $19.97 | 2.17M |
| 4/16/2026 | $19.59 | $20.00 | $18.90 | $19.48 | 1.11M |
| 4/15/2026 | $19.94 | $20.34 | $19.51 | $19.62 | 1.38M |
| 4/14/2026 | $19.48 | $20.27 | $19.41 | $20.10 | 2.18M |
| 4/13/2026 | $19.52 | $20.09 | $19.08 | $19.65 | 2.02M |
| 4/10/2026 | $19.70 | $20.26 | $19.52 | $19.94 | 1.31M |
| 4/9/2026 | $17.82 | $19.74 | $17.80 | $19.73 | 1.78M |
| 4/8/2026 | $18.40 | $18.88 | $17.61 | $18.13 | 1.54M |
| 4/7/2026 | $17.72 | $18.05 | $17.49 | $17.58 | 1.33M |
| 4/6/2026 | $16.81 | $17.89 | $16.75 | $17.88 | 1.99M |
| 4/2/2026 | $17.26 | $17.73 | $16.77 | $16.77 | 2.18M |
| 4/1/2026 | $17.76 | $18.46 | $17.51 | $17.58 | 2.22M |
| 3/31/2026 | $17.57 | $17.97 | $17.03 | $17.75 | 2.68M |
| 3/30/2026 | $16.69 | $17.42 | $16.56 | $17.22 | 2.23M |
| 3/27/2026 | $17.40 | $17.60 | $16.43 | $16.60 | 1.61M |
| 3/26/2026 | $17.22 | $17.79 | $17.22 | $17.68 | 1.59M |
| 3/25/2026 | $17.45 | $17.57 | $17.03 | $17.27 | 1.21M |
| 3/24/2026 | $16.60 | $17.43 | $16.45 | $17.04 | 1.17M |
| 3/23/2026 | $16.87 | $17.29 | $16.42 | $16.77 | 1.71M |
| 3/20/2026 | $17.36 | $17.47 | $16.20 | $16.25 | 2.54M |
| 3/19/2026 | $17.64 | $17.99 | $17.38 | $17.42 | 1.30M |
| 3/18/2026 | $17.41 | $17.80 | $17.21 | $17.59 | 1.38M |
| 3/17/2026 | $17.04 | $17.95 | $17.04 | $17.64 | 3.13M |
| 3/16/2026 | $16.20 | $16.54 | $15.91 | $16.39 | 1.49M |
| 3/13/2026 | $15.80 | $16.28 | $15.48 | $15.99 | 1.10M |
| 3/12/2026 | $15.20 | $16.03 | $15.20 | $15.57 | 1.86M |
| 3/11/2026 | $16.04 | $16.35 | $15.26 | $15.44 | 1.55M |
| 3/10/2026 | $15.88 | $16.06 | $15.12 | $16.02 | 2.59M |
| 3/9/2026 | $15.56 | $16.36 | $14.94 | $16.24 | 2.29M |
| 3/6/2026 | $17.20 | $17.20 | $15.95 | $16.05 | 1.77M |
| 3/5/2026 | $16.69 | $17.65 | $16.40 | $17.51 | 1.48M |
| 3/4/2026 | $16.73 | $16.96 | $16.22 | $16.73 | 1.01M |
| 3/3/2026 | $16.35 | $16.90 | $15.73 | $16.71 | 1.76M |
| 3/2/2026 | $16.45 | $17.25 | $16.08 | $17.17 | 1.76M |
| 2/27/2026 | $16.77 | $17.10 | $16.39 | $17.03 | 2.04M |
| 2/26/2026 | $17.13 | $17.41 | $16.50 | $17.19 | 2.18M |
| 2/25/2026 | $16.88 | $17.05 | $16.49 | $17.00 | 994,759 |
| 2/24/2026 | $16.76 | $16.77 | $16.21 | $16.66 | 1.95M |
| 2/23/2026 | $18.00 | $18.04 | $16.20 | $16.60 | 1.84M |
| 2/20/2026 | $17.65 | $18.27 | $16.88 | $18.24 | 1.78M |