Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
26.74
+1.03 (4.01%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202526.1127.3725.9226.7426.744.01%5,621,780
Oct 24, 202524.8025.8724.8025.7125.713.17%3,498,723
Oct 23, 202524.7825.2224.0324.9224.921.42%4,357,178
Oct 22, 202525.5026.6824.2224.5724.57-4.14%7,617,861
Oct 21, 202521.8126.7121.5625.6325.6317.73%16,346,938
Oct 20, 202521.0021.8020.9421.7721.774.26%2,933,690
Oct 17, 202521.4021.6220.7620.8820.88-1.79%4,186,693
Oct 16, 202520.5521.3920.3721.2621.263.20%3,740,847
Oct 15, 202521.1621.3920.5620.6020.60-3.60%3,658,361
Oct 14, 202520.1021.7420.0021.3721.373.74%2,652,028
Oct 13, 202520.0020.9020.0020.6020.602.69%2,548,601
Oct 10, 202521.2421.5820.0220.0620.06-5.06%4,175,507
Oct 9, 202521.7221.9621.0021.1321.13-2.67%3,310,918
Oct 8, 202521.5821.8020.8721.7121.711.92%4,115,638
Oct 7, 202522.4322.4321.2621.3021.30-5.04%4,738,873
Oct 6, 202524.0524.1322.3322.4322.43-6.11%2,978,333
Oct 3, 202523.4524.0123.1523.8923.892.14%2,793,427
Oct 2, 202522.6523.4922.4023.3923.393.09%2,813,576
Oct 1, 202522.5123.0321.7622.6922.69-0.13%3,062,052
Sep 30, 202522.3822.8622.0622.7222.721.43%4,696,672
Sep 29, 202522.1922.6121.9222.4022.402.28%2,842,571
Sep 26, 202521.5522.7521.2921.9021.903.99%4,073,856
Sep 25, 202522.0322.1320.7921.0621.06-4.75%3,645,110
Sep 24, 202522.4522.8521.9222.1122.11-1.29%2,503,012
Sep 23, 202521.4022.5121.2622.4022.404.67%5,088,620
Sep 22, 202522.4322.5321.3721.4021.40-4.12%4,430,603
Sep 19, 202522.6023.2622.3122.3222.32-2.15%7,744,670
Sep 18, 202523.6023.7322.6722.8122.81-1.64%2,011,100
Sep 17, 202524.1624.1623.1723.1923.19-3.66%3,109,795
Sep 16, 202524.1524.3423.4924.0724.07-0.17%3,332,256
Sep 15, 202523.7124.2822.9224.1124.112.81%5,234,381
Sep 12, 202522.5823.8822.3223.4523.457.77%4,921,898
Sep 11, 202521.6622.3421.3021.7621.760.46%3,365,883
Sep 10, 202522.8522.9421.5421.6621.66-5.87%8,085,330
Sep 9, 202523.7323.9022.8723.0123.01-3.48%3,924,038
Sep 8, 202524.8224.8923.8423.8423.84-4.53%3,821,514
Sep 5, 202525.6126.3124.6924.9724.97-2.38%3,912,893
Sep 4, 202523.6425.8623.4025.5825.588.11%5,395,228
Sep 3, 202522.7423.6922.4623.6623.662.11%2,911,307
Sep 2, 202522.3623.2121.9123.1723.172.12%4,889,618
Aug 29, 202523.1123.1322.5722.6922.69-2.07%2,933,162
Aug 28, 202523.9323.9322.7823.1723.17-2.36%2,622,256
Aug 27, 202524.0024.3023.4523.7323.73-1.12%2,696,523
Aug 26, 202525.2225.3123.9924.0024.00-5.81%2,436,555
Aug 25, 202526.0126.0525.1925.4825.48-2.19%2,032,262
Aug 22, 202525.7126.8825.6526.0526.051.80%4,157,124
Aug 21, 202525.7826.2524.9725.5925.59-2.07%1,825,776
Aug 20, 202526.0226.2225.5026.1326.130.58%2,276,541
Aug 19, 202525.7626.1825.4725.9825.981.25%5,132,160
Aug 18, 202525.3725.6824.7225.6625.660.47%4,912,376