Six Flags Entertainment Corporation (FUN)

Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.18	18.39	17.76	18.01	18.01	-0.28%	1,351,624
Feb 10, 2026	18.80	18.92	18.06	18.06	18.06	-2.85%	1,742,212
Feb 9, 2026	18.60	18.75	18.12	18.59	18.59	-0.75%	1,348,184
Feb 6, 2026	17.31	18.95	16.93	18.73	18.73	7.95%	2,261,437
Feb 5, 2026	18.40	18.57	17.01	17.35	17.35	-6.57%	2,445,432
Feb 4, 2026	18.13	18.78	18.03	18.57	18.57	4.27%	3,019,107
Feb 3, 2026	18.16	19.10	17.55	17.81	17.81	-2.36%	3,706,495
Feb 2, 2026	17.98	18.62	17.64	18.24	18.24	1.28%	2,064,565
Jan 30, 2026	18.30	18.47	17.78	18.01	18.01	-1.85%	2,283,008
Jan 29, 2026	17.65	18.46	17.25	18.35	18.35	5.16%	2,252,959
Jan 28, 2026	17.55	17.98	17.11	17.45	17.45	-0.11%	2,505,044
Jan 27, 2026	17.50	17.84	17.12	17.47	17.47	-1.41%	1,933,868
Jan 26, 2026	17.40	18.32	17.40	17.72	17.72	2.37%	3,056,567
Jan 23, 2026	18.06	18.29	17.28	17.31	17.31	-5.72%	2,943,451
Jan 22, 2026	17.72	18.62	17.72	18.36	18.36	5.52%	4,049,952
Jan 21, 2026	16.45	17.55	16.45	17.40	17.40	7.14%	3,588,463
Jan 20, 2026	16.49	16.98	15.94	16.24	16.24	-1.99%	3,164,877
Jan 16, 2026	15.74	16.87	15.65	16.57	16.57	4.35%	3,765,671
Jan 15, 2026	16.50	17.26	15.76	15.88	15.88	-3.05%	3,508,405
Jan 14, 2026	15.61	16.47	15.54	16.38	16.38	4.20%	2,784,000
Jan 13, 2026	15.60	16.27	15.59	15.72	15.72	-0.95%	1,838,305
Jan 12, 2026	15.79	16.10	15.37	15.87	15.87	-0.44%	2,006,575
Jan 9, 2026	15.48	15.95	15.06	15.94	15.94	4.25%	2,477,619
Jan 8, 2026	14.90	15.77	14.87	15.29	15.29	1.26%	2,146,144
Jan 7, 2026	15.34	15.46	14.91	15.10	15.10	-1.18%	1,667,336
Jan 6, 2026	14.54	15.55	14.53	15.28	15.28	4.23%	2,648,524
Jan 5, 2026	15.60	15.60	14.50	14.66	14.66	-5.36%	3,826,922
Jan 2, 2026	15.44	15.88	15.18	15.49	15.49	0.98%	2,072,010
Dec 31, 2025	15.00	15.34	14.70	15.34	15.34	2.13%	4,482,284
Dec 30, 2025	15.36	15.40	14.81	15.02	15.02	-2.02%	3,807,094
Dec 29, 2025	14.89	15.82	14.81	15.33	15.33	2.96%	6,486,905
Dec 26, 2025	14.24	14.96	14.17	14.89	14.89	3.76%	2,017,535
Dec 24, 2025	13.94	14.40	13.75	14.35	14.35	3.91%	1,259,513
Dec 23, 2025	13.81	13.85	13.50	13.81	13.81	0.22%	2,444,709
Dec 22, 2025	13.98	14.27	13.00	13.78	13.78	-2.13%	2,250,555
Dec 19, 2025	14.18	14.43	14.07	14.08	14.08	-1.47%	3,745,416
Dec 18, 2025	14.73	14.98	14.25	14.29	14.29	-2.79%	2,128,332
Dec 17, 2025	14.75	15.25	14.65	14.70	14.70	-0.47%	2,389,382
Dec 16, 2025	14.56	15.18	14.50	14.77	14.77	0.82%	4,664,307
Dec 15, 2025	14.95	15.11	14.34	14.65	14.65	-1.74%	2,538,878
Dec 12, 2025	15.18	15.32	14.73	14.91	14.91	-1.39%	1,522,879
Dec 11, 2025	15.15	15.52	14.99	15.12	15.12	-0.20%	2,151,689
Dec 10, 2025	14.87	15.61	14.85	15.15	15.15	1.75%	2,331,248
Dec 9, 2025	14.42	15.27	14.32	14.89	14.89	1.85%	2,163,553
Dec 8, 2025	15.56	15.56	14.50	14.62	14.62	-6.52%	3,442,508
Dec 5, 2025	15.42	15.72	15.28	15.64	15.64	2.09%	1,864,909
Dec 4, 2025	15.59	15.79	15.24	15.32	15.32	-0.45%	3,089,069
Dec 3, 2025	15.03	15.81	14.93	15.39	15.39	2.40%	2,895,565
Dec 2, 2025	15.53	16.08	15.03	15.03	15.03	1.08%	2,666,480
Dec 1, 2025	15.00	15.39	14.74	14.87	14.87	-2.04%	2,817,227

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.