Skip to main content
logo
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
18.36
+0.96 (5.52%)
At close: Jan 22, 2026, 4:00 PM EST
18.36
0.00 (0.00%)
After-hours: Jan 22, 2026, 7:00 PM EST

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 202615.4815.9515.0615.9415.944.25%2,477,619
Jan 8, 202614.9015.7714.8715.2915.291.26%2,146,144
Jan 7, 202615.3415.4614.9115.1015.10-1.18%1,667,336
Jan 6, 202614.5415.5514.5315.2815.284.23%2,648,524
Jan 5, 202615.6015.6014.5014.6614.66-5.36%3,826,922
Jan 2, 202615.4415.8815.1815.4915.490.98%2,072,010
Dec 31, 202515.0015.3414.7015.3415.342.13%4,482,284
Dec 30, 202515.3615.4014.8115.0215.02-2.02%3,807,094
Dec 29, 202514.8915.8214.8115.3315.332.96%6,486,905
Dec 26, 202514.2414.9614.1714.8914.893.76%2,017,535
Dec 24, 202513.9414.4013.7514.3514.353.91%1,259,513
Dec 23, 202513.8113.8513.5013.8113.810.22%2,444,709
Dec 22, 202513.9814.2713.0013.7813.78-2.13%2,250,555
Dec 19, 202514.1814.4314.0714.0814.08-1.47%3,745,416
Dec 18, 202514.7314.9814.2514.2914.29-2.79%2,128,332
Dec 17, 202514.7515.2514.6514.7014.70-0.47%2,389,382
Dec 16, 202514.5615.1814.5014.7714.770.82%4,664,307
Dec 15, 202514.9515.1114.3414.6514.65-1.74%2,538,878
Dec 12, 202515.1815.3214.7314.9114.91-1.39%1,522,879
Dec 11, 202515.1515.5214.9915.1215.12-0.20%2,151,689
Dec 10, 202514.8715.6114.8515.1515.151.75%2,331,248
Dec 9, 202514.4215.2714.3214.8914.891.85%2,163,553
Dec 8, 202515.5615.5614.5014.6214.62-6.52%3,442,508
Dec 5, 202515.4215.7215.2815.6415.642.09%1,864,909
Dec 4, 202515.5915.7915.2415.3215.32-0.45%3,089,069
Dec 3, 202515.0315.8114.9315.3915.392.40%2,895,565
Dec 2, 202515.5316.0815.0315.0315.031.08%2,666,480
Dec 1, 202515.0015.3914.7414.8714.87-2.04%2,817,227
Nov 28, 202515.1915.6015.0315.1815.181.74%1,915,828
Nov 26, 202514.6115.3614.2514.9214.921.70%3,926,626
Nov 25, 202514.5315.1914.5214.6714.671.59%3,264,969
Nov 24, 202513.7814.4913.1514.4414.447.36%8,572,367
Nov 21, 202512.9613.5012.5113.4513.454.83%4,884,704
Nov 20, 202513.7813.9812.7612.8312.83-5.17%4,354,058
Nov 19, 202514.1414.1413.3013.5313.53-3.43%3,573,122
Nov 18, 202513.8014.0913.4714.0114.010.29%4,151,848
Nov 17, 202514.4014.6213.2913.9713.97-4.32%7,718,018
Nov 14, 202514.9315.1114.1314.6014.60-3.05%4,632,733
Nov 13, 202516.4016.8415.0415.0615.06-6.75%4,082,496
Nov 12, 202515.6316.5515.5716.1516.154.60%6,184,328
Nov 11, 202516.2316.2514.8115.4415.44-5.57%7,981,932
Nov 10, 202517.9117.9916.2216.3516.35-9.32%7,033,631