Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
21.30
-1.13 (-5.04%)
At close: Oct 7, 2025, 4:00 PM EDT
21.45
+0.15 (0.70%)
After-hours: Oct 7, 2025, 4:52 PM EDT
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.43 | 22.43 | 21.26 | 21.30 | - | -5.04% | 4,736,902 |
| Oct 6, 2025 | 24.05 | 24.13 | 22.33 | 22.43 | 22.43 | -6.11% | 2,978,333 |
| Oct 3, 2025 | 23.45 | 24.01 | 23.15 | 23.89 | 23.89 | 2.14% | 2,793,427 |
| Oct 2, 2025 | 22.65 | 23.49 | 22.40 | 23.39 | 23.39 | 3.09% | 2,813,576 |
| Oct 1, 2025 | 22.51 | 23.03 | 21.76 | 22.69 | 22.69 | -0.13% | 3,062,052 |
| Sep 30, 2025 | 22.38 | 22.86 | 22.06 | 22.72 | 22.72 | 1.43% | 4,696,672 |
| Sep 29, 2025 | 22.19 | 22.61 | 21.92 | 22.40 | 22.40 | 2.28% | 2,842,571 |
| Sep 26, 2025 | 21.55 | 22.75 | 21.29 | 21.90 | 21.90 | 3.99% | 4,073,856 |
| Sep 25, 2025 | 22.03 | 22.13 | 20.79 | 21.06 | 21.06 | -4.75% | 3,645,110 |
| Sep 24, 2025 | 22.45 | 22.85 | 21.92 | 22.11 | 22.11 | -1.29% | 2,503,012 |
| Sep 23, 2025 | 21.40 | 22.51 | 21.26 | 22.40 | 22.40 | 4.67% | 5,088,620 |
| Sep 22, 2025 | 22.43 | 22.53 | 21.37 | 21.40 | 21.40 | -4.12% | 4,430,603 |
| Sep 19, 2025 | 22.60 | 23.26 | 22.31 | 22.32 | 22.32 | -2.15% | 7,744,670 |
| Sep 18, 2025 | 23.60 | 23.73 | 22.67 | 22.81 | 22.81 | -1.64% | 2,011,100 |
| Sep 17, 2025 | 24.16 | 24.16 | 23.17 | 23.19 | 23.19 | -3.66% | 3,109,795 |
| Sep 16, 2025 | 24.15 | 24.34 | 23.49 | 24.07 | 24.07 | -0.17% | 3,332,256 |
| Sep 15, 2025 | 23.71 | 24.28 | 22.92 | 24.11 | 24.11 | 2.81% | 5,234,381 |
| Sep 12, 2025 | 22.58 | 23.88 | 22.32 | 23.45 | 23.45 | 7.77% | 4,921,898 |
| Sep 11, 2025 | 21.66 | 22.34 | 21.30 | 21.76 | 21.76 | 0.46% | 3,365,883 |
| Sep 10, 2025 | 22.85 | 22.94 | 21.54 | 21.66 | 21.66 | -5.87% | 8,085,330 |
| Sep 9, 2025 | 23.73 | 23.90 | 22.87 | 23.01 | 23.01 | -3.48% | 3,924,038 |
| Sep 8, 2025 | 24.82 | 24.89 | 23.84 | 23.84 | 23.84 | -4.53% | 3,821,514 |
| Sep 5, 2025 | 25.61 | 26.31 | 24.69 | 24.97 | 24.97 | -2.38% | 3,912,893 |
| 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 |