Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
24.97
-0.61 (-2.38%)
Sep 5, 2025, 4:00 PM - Market closed
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.61 | 26.31 | 24.69 | 24.97 | 24.97 | -2.38% | 3,910,891 |
| Sep 4, 2025 | 23.64 | 25.86 | 23.40 | 25.58 | 25.58 | 8.11% | 5,395,228 |
| Sep 3, 2025 | 22.74 | 23.69 | 22.46 | 23.66 | 23.66 | 2.11% | 2,911,307 |
| Sep 2, 2025 | 22.36 | 23.21 | 21.91 | 23.17 | 23.17 | 2.12% | 4,889,618 |
| Aug 29, 2025 | 23.11 | 23.13 | 22.57 | 22.69 | 22.69 | -2.07% | 2,933,162 |
| Aug 28, 2025 | 23.93 | 23.93 | 22.78 | 23.17 | 23.17 | -2.36% | 2,622,256 |
| Aug 27, 2025 | 24.00 | 24.30 | 23.45 | 23.73 | 23.73 | -1.12% | 2,696,523 |
| Aug 26, 2025 | 25.22 | 25.31 | 23.99 | 24.00 | 24.00 | -5.81% | 2,436,555 |
| Aug 25, 2025 | 26.01 | 26.05 | 25.19 | 25.48 | 25.48 | -2.19% | 2,032,262 |
| Aug 22, 2025 | 25.71 | 26.88 | 25.65 | 26.05 | 26.05 | 1.80% | 4,157,124 |
| Aug 21, 2025 | 25.78 | 26.25 | 24.97 | 25.59 | 25.59 | -2.07% | 1,825,776 |
| Aug 20, 2025 | 26.02 | 26.22 | 25.50 | 26.13 | 26.13 | 0.58% | 2,276,541 |
| Aug 19, 2025 | 25.76 | 26.18 | 25.47 | 25.98 | 25.98 | 1.25% | 5,132,160 |
| Aug 18, 2025 | 25.37 | 25.68 | 24.72 | 25.66 | 25.66 | 0.47% | 4,912,376 |
| Aug 15, 2025 | 27.00 | 27.37 | 25.54 | 25.54 | 25.54 | -4.38% | 2,711,847 |
| Aug 14, 2025 | 25.81 | 26.74 | 25.20 | 26.71 | 26.71 | 1.33% | 5,681,191 |
| Aug 13, 2025 | 25.68 | 26.58 | 24.90 | 26.36 | 26.36 | 2.97% | 5,054,145 |
| Aug 12, 2025 | 24.70 | 25.71 | 24.49 | 25.60 | 25.60 | 4.92% | 5,225,891 |
| Aug 11, 2025 | 24.10 | 24.61 | 23.38 | 24.40 | 24.40 | 2.56% | 6,387,146 |
| Aug 8, 2025 | 24.74 | 25.32 | 23.48 | 23.79 | 23.79 | -5.45% | 5,598,571 |
| Aug 7, 2025 | 23.77 | 25.50 | 23.54 | 25.16 | 25.16 | 3.45% | 8,678,063 |
| Aug 6, 2025 | 26.56 | 26.56 | 21.44 | 24.32 | 24.32 | -20.78% | 26,843,382 |
| Aug 5, 2025 | 30.54 | 31.25 | 30.20 | 30.70 | 30.70 | 0.29% | 4,117,718 |
| Aug 4, 2025 | 29.83 | 31.00 | 29.40 | 30.61 | 30.61 | 3.10% | 4,131,108 |
| Aug 1, 2025 | 29.28 | 29.88 | 28.80 | 29.69 | 29.69 | -0.90% | 3,068,351 |
| Jul 31, 2025 | 30.03 | 30.69 | 29.71 | 29.96 | 29.96 | -1.38% | 2,527,076 |
| Jul 30, 2025 | 30.35 | 30.60 | 29.50 | 30.38 | 30.38 | -0.16% | 2,665,023 |
| Jul 29, 2025 | 31.29 | 31.51 | 30.25 | 30.43 | 30.43 | -3.09% | 1,733,911 |
| Jul 28, 2025 | 31.64 | 31.99 | 30.96 | 31.40 | 31.40 | -0.63% | 1,832,537 |
| Jul 25, 2025 | 32.10 | 32.10 | 31.43 | 31.60 | 31.60 | -0.38% | 1,785,725 |
| Jul 24, 2025 | 32.43 | 32.86 | 31.55 | 31.72 | 31.72 | -3.70% | 1,610,917 |
| Jul 23, 2025 | 31.93 | 33.50 | 31.91 | 32.94 | 32.94 | 4.24% | 3,776,736 |
| Jul 22, 2025 | 31.23 | 31.89 | 30.75 | 31.60 | 31.60 | 2.07% | 1,831,145 |
| Jul 21, 2025 | 30.93 | 31.16 | 30.67 | 30.96 | 30.96 | 0.68% | 2,726,528 |
| Jul 18, 2025 | 29.80 | 30.88 | 29.74 | 30.75 | 30.75 | 4.45% | 3,353,635 |
| Jul 17, 2025 | 28.05 | 29.61 | 28.05 | 29.44 | 29.44 | 4.99% | 3,007,396 |
| Jul 16, 2025 | 27.37 | 28.17 | 27.07 | 28.04 | 28.04 | 2.79% | 2,021,019 |
| Jul 15, 2025 | 28.58 | 28.81 | 27.14 | 27.28 | 27.28 | -4.98% | 3,348,873 |
| Jul 14, 2025 | 29.53 | 29.71 | 28.15 | 28.71 | 28.71 | -3.40% | 2,886,227 |
| Jul 11, 2025 | 31.00 | 31.12 | 29.65 | 29.72 | 29.72 | -5.20% | 2,030,473 |
| Jul 10, 2025 | 31.88 | 32.28 | 31.25 | 31.35 | 31.35 | -1.66% | 1,833,380 |
| Jul 9, 2025 | 31.73 | 32.09 | 31.57 | 31.88 | 31.88 | 1.34% | 5,909,032 |
| Jul 8, 2025 | 31.22 | 32.21 | 30.89 | 31.46 | 31.46 | 1.26% | 3,717,470 |
| Jul 7, 2025 | 31.90 | 31.98 | 30.64 | 31.07 | 31.07 | -3.36% | 2,196,394 |
| Jul 3, 2025 | 32.00 | 32.54 | 31.86 | 32.15 | 32.15 | 0.72% | 826,138 |
| Jul 2, 2025 | 32.00 | 32.31 | 31.02 | 31.92 | 31.92 | 0.16% | 3,852,054 |
| Jul 1, 2025 | 30.27 | 32.32 | 30.04 | 31.87 | 31.87 | 4.73% | 3,522,279 |
| Jun 30, 2025 | 30.66 | 30.94 | 29.83 | 30.43 | 30.43 | -1.49% | 2,220,509 |
| Jun 27, 2025 | 30.83 | 30.89 | 29.87 | 30.89 | 30.89 | 0.82% | 3,309,971 |
| Jun 26, 2025 | 30.35 | 30.91 | 30.18 | 30.64 | 30.64 | 1.29% | 1,745,915 |