Skip to main content
logo
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
17.04
+0.27 (1.61%)
Mar 24, 2026, 4:00 PM EDT - Market closed

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202616.6017.4316.4517.0417.041.61%1,167,270
Mar 23, 202616.8717.2916.4216.7716.773.20%1,706,020
Mar 20, 202617.3617.4716.2116.2516.25-6.72%2,461,644
Mar 19, 202617.6417.9917.3817.4217.42-0.97%1,283,961
Mar 18, 202617.4117.8017.2117.5917.59-0.28%1,377,804
Mar 17, 202617.0417.9517.0417.6417.647.63%3,134,005
Mar 16, 202616.2016.5415.9116.3916.392.50%1,472,134
Mar 13, 202615.8016.2815.4815.9915.992.70%1,097,960
Mar 12, 202615.2016.0315.2015.5715.570.84%1,863,664
Mar 11, 202616.0416.3515.2615.4415.44-3.62%1,547,781
Mar 10, 202615.8816.0615.1216.0216.02-1.35%2,588,828
Mar 9, 202615.5616.3714.9416.2416.241.18%2,288,816
Mar 6, 202617.2017.2015.9516.0516.05-8.34%1,770,240
Mar 5, 202616.6917.6516.4017.5117.514.66%1,473,160
Mar 4, 202616.7316.9616.2216.7316.730.12%1,008,504
Mar 3, 202616.3516.9015.7316.7116.71-2.68%1,760,317
Mar 2, 202616.4517.2516.0817.1717.170.82%1,759,942
Feb 27, 202616.7717.1016.3917.0317.03-0.93%1,714,458
Feb 26, 202617.1317.4116.5017.1917.191.12%1,884,654
Feb 25, 202616.8817.0516.4917.0017.002.04%994,110
Feb 24, 202616.7616.7716.2116.6616.660.36%1,952,738
Feb 23, 202618.0018.0416.2016.6016.60-8.99%1,730,252
Feb 20, 202617.6518.2716.8818.2418.243.75%1,781,672
Feb 19, 202617.1617.8115.6317.5817.588.38%4,013,558
Feb 18, 202615.4016.4915.4016.2216.224.31%2,664,338
Feb 17, 202615.9016.3915.0715.5515.55-2.20%2,205,799
Feb 13, 202616.7016.9415.8415.9015.90-3.81%1,776,015
Feb 12, 202618.2018.2016.4316.5316.53-8.22%1,851,735
Feb 11, 202618.1818.3917.7618.0118.01-0.28%1,351,624
Feb 10, 202618.8018.9218.0618.0618.06-2.85%1,742,212
Feb 9, 202618.6018.7518.1218.5918.59-0.75%1,348,184
Feb 6, 202617.3118.9516.9318.7318.737.95%2,261,437
Feb 5, 202618.4018.5717.0117.3517.35-6.57%2,445,432
Feb 4, 202618.1318.7818.0318.5718.574.27%3,019,107
Feb 3, 202618.1619.1017.5517.8117.81-2.36%3,706,495
Feb 2, 202617.9818.6217.6418.2418.241.28%2,064,565
Jan 30, 202618.3018.4717.7818.0118.01-1.85%2,283,008
Jan 29, 202617.6518.4617.2518.3518.355.16%2,252,959
Jan 28, 202617.5517.9817.1117.4517.45-0.11%2,505,044
Jan 27, 202617.5017.8417.1217.4717.47-1.41%1,933,868
Jan 26, 202617.4018.3217.4017.7217.722.37%3,056,567
Jan 23, 202618.0618.2917.2817.3117.31-5.72%2,943,451
Jan 22, 202617.7218.6217.7218.3618.365.52%4,049,952
Jan 21, 202616.4517.5516.4517.4017.407.14%3,588,463
Jan 20, 202616.4916.9815.9416.2416.24-1.99%3,164,877
Jan 16, 202615.7416.8715.6516.5716.574.35%3,765,671
Jan 15, 202616.5017.2615.7615.8815.88-3.05%3,508,405
Jan 14, 202615.6116.4715.5416.3816.384.20%2,784,000
Jan 13, 202615.6016.2715.5915.7215.72-0.95%1,838,305
Jan 12, 202615.7916.1015.3715.8715.87-0.44%2,006,575