Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
33.25
+0.40 (1.22%)
At close: Jun 6, 2025, 4:00 PM
33.75
+0.50 (1.50%)
After-hours: Jun 6, 2025, 5:28 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202533.5133.6332.8633.24-1.19%1,093,102
Jun 5, 202533.1633.3932.5532.8532.85-1.23%1,508,410
Jun 4, 202533.0033.4032.8033.2633.260.45%1,251,373
Jun 3, 202532.6233.5232.2133.1133.111.13%2,082,910
Jun 2, 202533.7533.7931.8232.7432.74-2.44%2,679,173
May 30, 202534.4534.4633.0333.5633.56-3.03%2,711,476
May 29, 202534.7334.9634.2534.6134.610.23%1,483,404
May 28, 202535.1135.6534.3634.5334.53-1.51%2,252,666
May 27, 202535.1035.5934.6535.0635.062.51%2,484,726
May 23, 202533.7534.6933.4034.2034.20-1.36%1,854,583
May 22, 202534.2734.8933.8534.6734.671.37%1,867,544
May 21, 202535.9736.2634.1934.2034.20-5.86%2,180,087
May 20, 202537.2838.2736.0636.3336.33-2.05%3,316,792
May 19, 202537.3137.5136.7837.0937.09-1.83%2,040,459
May 16, 202536.7137.9535.9737.7837.782.83%1,550,237
May 15, 202536.9037.0936.0836.7436.74-0.49%1,556,212
May 14, 202537.3437.8236.1536.9236.92-0.65%1,942,567
May 13, 202538.2938.4737.0137.1637.16-2.54%2,468,177
May 12, 202536.9638.4336.5038.1338.136.18%3,477,609
May 9, 202534.3236.2034.0235.9135.914.27%3,155,484
May 8, 202534.5135.6832.1534.4434.44-4.62%6,122,150
May 7, 202535.8136.7335.6536.1136.111.92%2,052,886
May 6, 202535.2236.0134.7535.4335.43-0.84%2,439,608
May 5, 202535.3636.2135.2635.7335.73-0.20%1,916,543
May 2, 202535.0536.0535.0035.8035.802.52%1,163,943
May 1, 202534.6435.6234.4634.9234.921.48%1,726,956
Apr 30, 202534.2834.5133.1434.4134.41-2.33%1,624,239
Apr 29, 202535.3135.3334.5535.2335.23-0.90%1,382,463
Apr 28, 202535.4836.4335.1235.5535.55-1.52%2,238,488
Apr 25, 202535.9036.1435.1036.1036.100.25%1,072,552
Apr 24, 202535.5936.2235.1436.0136.011.55%1,512,255
Apr 23, 202535.6936.4835.0035.4635.463.23%2,327,932
Apr 22, 202533.1134.5333.0734.3534.354.28%1,498,599
Apr 21, 202533.3033.3832.3832.9432.94-1.38%2,113,716
Apr 17, 202531.5433.4631.5433.4033.404.90%1,092,824
Apr 16, 202531.3632.3230.9031.8431.840.32%1,250,705
Apr 15, 202532.1532.7931.5531.7431.74-1.43%1,089,608
Apr 14, 202532.2432.9931.0732.2032.200.91%1,201,168
Apr 11, 202531.8332.5931.1531.9131.91-1.18%1,151,401
Apr 10, 202532.3032.5630.6132.2932.29-3.81%2,183,121
Apr 9, 202528.3434.3328.0233.5733.5718.66%3,902,682
Apr 8, 202531.3832.0028.1228.2928.29-5.83%3,827,310
Apr 7, 202530.3732.8629.5030.0430.04-4.57%3,844,537
Apr 4, 202530.5931.9029.9031.4831.48-1.56%3,708,999
Apr 3, 202534.9635.4231.3331.9831.98-14.42%3,198,828
Apr 2, 202535.5137.6435.5137.3737.373.46%1,060,566
Apr 1, 202535.8136.2234.6136.1236.121.26%1,030,955
Mar 31, 202534.7935.8634.7835.6735.670.71%1,290,606
Mar 28, 202536.7436.9435.2035.4235.42-4.53%1,285,563
Mar 27, 202537.0637.3236.6737.1037.10-0.62%1,405,423