Federal National Mortgage Association (FNMAS)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
15.48
-0.30 (-1.87%)
Aug 6, 2025, 3:59 PM EDT
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 15.75 | 15.83 | 15.48 | 15.48 | 15.48 | -1.87% | 819,214 |
| Aug 5, 2025 | 15.79 | 15.85 | 15.66 | 15.78 | 15.78 | 0.16% | 1,069,046 |
| Aug 4, 2025 | 15.22 | 15.78 | 15.22 | 15.75 | 15.75 | 3.52% | 801,972 |
| Aug 1, 2025 | 15.40 | 15.90 | 14.90 | 15.22 | 15.22 | 7.15% | 1,201,112 |
| Jul 31, 2025 | 14.05 | 14.45 | 14.00 | 14.20 | 14.20 | 1.43% | 1,880,446 |
| Jul 30, 2025 | 14.03 | 14.14 | 14.00 | 14.00 | 14.00 | -0.21% | 1,005,034 |
| Jul 29, 2025 | 14.00 | 14.20 | 13.82 | 14.03 | 14.03 | 0.21% | 2,380,316 |
| Jul 28, 2025 | 14.10 | 14.26 | 13.93 | 14.00 | 14.00 | -1.89% | 1,112,501 |
| Jul 25, 2025 | 15.05 | 15.14 | 14.25 | 14.27 | 14.27 | -5.06% | 1,827,616 |
| Jul 24, 2025 | 14.97 | 15.19 | 14.80 | 15.03 | 15.03 | -0.46% | 142,301 |
| Jul 23, 2025 | 14.77 | 15.23 | 14.75 | 15.10 | 15.10 | 2.44% | 160,091 |
| Jul 22, 2025 | 14.87 | 14.99 | 14.41 | 14.74 | 14.74 | 0.27% | 312,792 |
| Jul 21, 2025 | 15.16 | 15.30 | 14.61 | 14.70 | 14.70 | -3.23% | 186,571 |
| Jul 18, 2025 | 15.29 | 15.38 | 15.10 | 15.19 | 15.19 | -0.59% | 94,389 |
| Jul 17, 2025 | 15.45 | 15.58 | 15.26 | 15.28 | 15.28 | -0.78% | 736,230 |
| Jul 16, 2025 | 15.65 | 15.65 | 15.33 | 15.40 | 15.40 | -1.60% | 478,186 |
| Jul 15, 2025 | 15.35 | 15.73 | 15.25 | 15.65 | 15.65 | 0.92% | 570,609 |
| Jul 14, 2025 | 15.31 | 15.52 | 15.25 | 15.51 | 15.51 | 0.05% | 122,677 |
| Jul 11, 2025 | 15.40 | 15.50 | 14.91 | 15.50 | 15.50 | 1.77% | 600,177 |
| Jul 10, 2025 | 14.70 | 15.40 | 14.70 | 15.23 | 15.23 | 3.25% | 615,230 |
| Jul 9, 2025 | 14.79 | 14.88 | 14.62 | 14.75 | 14.75 | - | 253,071 |
| Jul 8, 2025 | 15.19 | 15.34 | 14.67 | 14.75 | 14.75 | -2.90% | 1,481,524 |
| Jul 7, 2025 | 15.20 | 15.37 | 15.05 | 15.19 | 15.19 | -0.07% | 846,187 |
| Jul 3, 2025 | 14.94 | 15.25 | 14.91 | 15.20 | 15.20 | 1.74% | 766,594 |
| Jul 2, 2025 | 15.00 | 15.11 | 14.84 | 14.94 | 14.94 | -0.66% | 712,324 |
| Jul 1, 2025 | 15.19 | 15.19 | 14.86 | 15.04 | 15.04 | 0.27% | 799,842 |
| Jun 30, 2025 | 14.70 | 15.05 | 14.70 | 15.00 | 15.00 | 1.56% | 1,128,369 |
| Jun 27, 2025 | 14.65 | 14.78 | 14.57 | 14.77 | 14.77 | 0.82% | 1,555,122 |
| Jun 26, 2025 | 14.25 | 14.90 | 14.25 | 14.65 | 14.65 | 1.52% | 1,946,870 |
| Jun 25, 2025 | 14.44 | 14.45 | 14.30 | 14.43 | 14.43 | 0.21% | 111,808 |
| Jun 24, 2025 | 14.27 | 14.40 | 14.25 | 14.40 | 14.40 | 1.12% | 821,528 |
| Jun 23, 2025 | 14.20 | 14.31 | 14.20 | 14.24 | 14.24 | -0.84% | 180,732 |
| Jun 20, 2025 | 14.25 | 14.37 | 14.20 | 14.36 | 14.36 | 0.98% | 358,486 |
| Jun 18, 2025 | 14.28 | 14.30 | 14.10 | 14.22 | 14.22 | -0.49% | 896,505 |
| Jun 17, 2025 | 14.18 | 14.39 | 14.12 | 14.29 | 14.29 | 0.78% | 780,450 |
| Jun 16, 2025 | 14.18 | 14.25 | 13.97 | 14.18 | 14.18 | -0.21% | 1,107,054 |
| Jun 13, 2025 | 14.25 | 14.35 | 14.01 | 14.21 | 14.21 | -0.63% | 410,467 |
| Jun 12, 2025 | 13.85 | 14.31 | 13.82 | 14.30 | 14.30 | 0.99% | 1,056,628 |
| Jun 11, 2025 | 13.43 | 14.25 | 13.43 | 14.16 | 14.16 | 5.67% | 3,945,404 |
| Jun 10, 2025 | 13.58 | 13.60 | 13.36 | 13.40 | 13.40 | -0.81% | 186,218 |
| Jun 9, 2025 | 13.45 | 13.58 | 13.36 | 13.51 | 13.51 | 0.45% | 49,533 |
| Jun 6, 2025 | 13.04 | 13.50 | 12.92 | 13.45 | 13.45 | 3.46% | 200,820 |
| Jun 5, 2025 | 13.05 | 13.45 | 12.51 | 13.00 | 13.00 | -0.38% | 1,230,331 |
| Jun 4, 2025 | 13.59 | 13.65 | 12.97 | 13.05 | 13.05 | -4.40% | 1,259,180 |
| Jun 3, 2025 | 14.40 | 14.40 | 13.58 | 13.65 | 13.65 | -4.75% | 1,607,336 |
| Jun 2, 2025 | 14.25 | 14.75 | 13.92 | 14.33 | 14.33 | 0.56% | 1,307,406 |
| May 30, 2025 | 13.80 | 14.35 | 13.33 | 14.25 | 14.25 | 2.52% | 902,225 |
| May 29, 2025 | 13.94 | 14.26 | 13.27 | 13.90 | 13.90 | -0.29% | 2,928,171 |
| May 28, 2025 | 14.50 | 14.90 | 13.90 | 13.94 | 13.94 | 0.87% | 6,029,732 |
| May 27, 2025 | 14.04 | 14.25 | 13.66 | 13.82 | 13.82 | -1.07% | 1,493,416 |