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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.51 | 33.63 | 32.86 | 33.24 | - | 1.19% | 1,093,102 |
| Jun 5, 2025 | 33.16 | 33.39 | 32.55 | 32.85 | 32.85 | -1.23% | 1,508,410 |
| Jun 4, 2025 | 33.00 | 33.40 | 32.80 | 33.26 | 33.26 | 0.45% | 1,251,373 |
| Jun 3, 2025 | 32.62 | 33.52 | 32.21 | 33.11 | 33.11 | 1.13% | 2,082,910 |
| Jun 2, 2025 | 33.75 | 33.79 | 31.82 | 32.74 | 32.74 | -2.44% | 2,679,173 |
| May 30, 2025 | 34.45 | 34.46 | 33.03 | 33.56 | 33.56 | -3.03% | 2,711,476 |
| May 29, 2025 | 34.73 | 34.96 | 34.25 | 34.61 | 34.61 | 0.23% | 1,483,404 |
| May 28, 2025 | 35.11 | 35.65 | 34.36 | 34.53 | 34.53 | -1.51% | 2,252,666 |
| May 27, 2025 | 35.10 | 35.59 | 34.65 | 35.06 | 35.06 | 2.51% | 2,484,726 |
| May 23, 2025 | 33.75 | 34.69 | 33.40 | 34.20 | 34.20 | -1.36% | 1,854,583 |
| May 22, 2025 | 34.27 | 34.89 | 33.85 | 34.67 | 34.67 | 1.37% | 1,867,544 |
| May 21, 2025 | 35.97 | 36.26 | 34.19 | 34.20 | 34.20 | -5.86% | 2,180,087 |
| May 20, 2025 | 37.28 | 38.27 | 36.06 | 36.33 | 36.33 | -2.05% | 3,316,792 |
| May 19, 2025 | 37.31 | 37.51 | 36.78 | 37.09 | 37.09 | -1.83% | 2,040,459 |
| May 16, 2025 | 36.71 | 37.95 | 35.97 | 37.78 | 37.78 | 2.83% | 1,550,237 |
| May 15, 2025 | 36.90 | 37.09 | 36.08 | 36.74 | 36.74 | -0.49% | 1,556,212 |
| May 14, 2025 | 37.34 | 37.82 | 36.15 | 36.92 | 36.92 | -0.65% | 1,942,567 |
| May 13, 2025 | 38.29 | 38.47 | 37.01 | 37.16 | 37.16 | -2.54% | 2,468,177 |
| May 12, 2025 | 36.96 | 38.43 | 36.50 | 38.13 | 38.13 | 6.18% | 3,477,609 |
| May 9, 2025 | 34.32 | 36.20 | 34.02 | 35.91 | 35.91 | 4.27% | 3,155,484 |
| May 8, 2025 | 34.51 | 35.68 | 32.15 | 34.44 | 34.44 | -4.62% | 6,122,150 |
| May 7, 2025 | 35.81 | 36.73 | 35.65 | 36.11 | 36.11 | 1.92% | 2,052,886 |
| May 6, 2025 | 35.22 | 36.01 | 34.75 | 35.43 | 35.43 | -0.84% | 2,439,608 |
| May 5, 2025 | 35.36 | 36.21 | 35.26 | 35.73 | 35.73 | -0.20% | 1,916,543 |
| May 2, 2025 | 35.05 | 36.05 | 35.00 | 35.80 | 35.80 | 2.52% | 1,163,943 |
| May 1, 2025 | 34.64 | 35.62 | 34.46 | 34.92 | 34.92 | 1.48% | 1,726,956 |
| Apr 30, 2025 | 34.28 | 34.51 | 33.14 | 34.41 | 34.41 | -2.33% | 1,624,239 |
| Apr 29, 2025 | 35.31 | 35.33 | 34.55 | 35.23 | 35.23 | -0.90% | 1,382,463 |
| Apr 28, 2025 | 35.48 | 36.43 | 35.12 | 35.55 | 35.55 | -1.52% | 2,238,488 |
| Apr 25, 2025 | 35.90 | 36.14 | 35.10 | 36.10 | 36.10 | 0.25% | 1,072,552 |
| Apr 24, 2025 | 35.59 | 36.22 | 35.14 | 36.01 | 36.01 | 1.55% | 1,512,255 |
| Apr 23, 2025 | 35.69 | 36.48 | 35.00 | 35.46 | 35.46 | 3.23% | 2,327,932 |
| Apr 22, 2025 | 33.11 | 34.53 | 33.07 | 34.35 | 34.35 | 4.28% | 1,498,599 |
| Apr 21, 2025 | 33.30 | 33.38 | 32.38 | 32.94 | 32.94 | -1.38% | 2,113,716 |
| Apr 17, 2025 | 31.54 | 33.46 | 31.54 | 33.40 | 33.40 | 4.90% | 1,092,824 |
| Apr 16, 2025 | 31.36 | 32.32 | 30.90 | 31.84 | 31.84 | 0.32% | 1,250,705 |
| Apr 15, 2025 | 32.15 | 32.79 | 31.55 | 31.74 | 31.74 | -1.43% | 1,089,608 |
| Apr 14, 2025 | 32.24 | 32.99 | 31.07 | 32.20 | 32.20 | 0.91% | 1,201,168 |
| Apr 11, 2025 | 31.83 | 32.59 | 31.15 | 31.91 | 31.91 | -1.18% | 1,151,401 |
| Apr 10, 2025 | 32.30 | 32.56 | 30.61 | 32.29 | 32.29 | -3.81% | 2,183,121 |
| Apr 9, 2025 | 28.34 | 34.33 | 28.02 | 33.57 | 33.57 | 18.66% | 3,902,682 |
| Apr 8, 2025 | 31.38 | 32.00 | 28.12 | 28.29 | 28.29 | -5.83% | 3,827,310 |
| Apr 7, 2025 | 30.37 | 32.86 | 29.50 | 30.04 | 30.04 | -4.57% | 3,844,537 |
| Apr 4, 2025 | 30.59 | 31.90 | 29.90 | 31.48 | 31.48 | -1.56% | 3,708,999 |
| Apr 3, 2025 | 34.96 | 35.42 | 31.33 | 31.98 | 31.98 | -14.42% | 3,198,828 |
| Apr 2, 2025 | 35.51 | 37.64 | 35.51 | 37.37 | 37.37 | 3.46% | 1,060,566 |
| Apr 1, 2025 | 35.81 | 36.22 | 34.61 | 36.12 | 36.12 | 1.26% | 1,030,955 |
| Mar 31, 2025 | 34.79 | 35.86 | 34.78 | 35.67 | 35.67 | 0.71% | 1,290,606 |
| Mar 28, 2025 | 36.74 | 36.94 | 35.20 | 35.42 | 35.42 | -4.53% | 1,285,563 |
| Mar 27, 2025 | 37.06 | 37.32 | 36.67 | 37.10 | 37.10 | -0.62% | 1,405,423 |