Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
41.00
+1.00 (2.50%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 40.26 | 41.30 | 40.15 | 41.00 | 41.00 | 2.50% | 863,415 |
| Sep 25, 2024 | 40.32 | 40.77 | 39.98 | 40.00 | 40.00 | -1.77% | 1,470,968 |
| Sep 24, 2024 | 41.35 | 41.40 | 40.68 | 40.72 | 40.72 | -1.50% | 1,309,505 |
| Sep 23, 2024 | 41.35 | 41.98 | 41.15 | 41.34 | 41.34 | -0.29% | 1,069,645 |
| Sep 20, 2024 | 42.13 | 42.51 | 40.57 | 41.46 | 41.46 | -1.71% | 8,876,750 |
| Sep 19, 2024 | 42.50 | 43.55 | 42.03 | 42.18 | 42.18 | 1.71% | 1,091,034 |
| Sep 18, 2024 | 41.29 | 42.58 | 41.26 | 41.47 | 41.47 | -0.12% | 1,395,408 |
| Sep 17, 2024 | 40.64 | 42.00 | 40.64 | 41.52 | 41.52 | 2.29% | 1,134,349 |
| Sep 16, 2024 | 40.54 | 41.16 | 40.27 | 40.59 | 40.59 | -0.71% | 805,822 |
| Sep 13, 2024 | 40.25 | 41.78 | 40.17 | 40.88 | 40.88 | 1.62% | 1,714,736 |
| Sep 12, 2024 | 38.92 | 40.64 | 38.92 | 40.23 | 40.23 | 3.34% | 2,150,620 |
| Sep 11, 2024 | 39.86 | 39.91 | 38.93 | 38.93 | 38.93 | -2.43% | 2,989,512 |
| Sep 10, 2024 | 40.85 | 41.08 | 39.20 | 39.90 | 39.90 | -2.42% | 2,845,489 |
| Sep 9, 2024 | 41.77 | 42.34 | 40.75 | 40.89 | 40.89 | -1.87% | 1,566,523 |
| Sep 6, 2024 | 43.25 | 43.57 | 41.04 | 41.67 | 41.67 | -4.32% | 1,608,342 |
| Sep 5, 2024 | 43.84 | 44.47 | 43.20 | 43.55 | 43.55 | -1.20% | 958,875 |
| Sep 4, 2024 | 43.63 | 44.93 | 43.63 | 44.08 | 44.08 | 0.39% | 847,494 |
| Sep 3, 2024 | 43.33 | 44.56 | 43.33 | 43.91 | 43.91 | 0.30% | 1,748,615 |
| Aug 30, 2024 | 43.75 | 44.15 | 43.05 | 43.78 | 43.78 | -0.43% | 1,696,709 |
| Aug 29, 2024 | 44.95 | 45.64 | 43.80 | 43.97 | 43.97 | 0.25% | 2,885,376 |
| Aug 28, 2024 | 42.95 | 44.20 | 42.28 | 43.86 | 43.86 | 1.22% | 3,097,864 |
| Aug 27, 2024 | 43.15 | 43.80 | 42.94 | 43.33 | 43.33 | -0.66% | 2,010,755 |
| Aug 26, 2024 | 43.81 | 44.66 | 43.34 | 43.62 | 43.62 | -2.04% | 2,353,139 |
| Aug 23, 2024 | 43.82 | 44.85 | 43.50 | 44.53 | 44.53 | 1.85% | 1,014,741 |
| Aug 22, 2024 | 45.32 | 45.33 | 43.53 | 43.72 | 43.72 | -3.51% | 903,685 |
| Aug 21, 2024 | 44.35 | 45.42 | 43.90 | 45.31 | 45.31 | 2.84% | 1,269,332 |
| Aug 20, 2024 | 44.93 | 45.33 | 43.70 | 44.06 | 44.06 | -2.72% | 941,935 |
| Aug 19, 2024 | 44.51 | 45.65 | 44.37 | 45.29 | 45.29 | 1.91% | 797,965 |
| Aug 16, 2024 | 44.24 | 46.02 | 43.96 | 44.44 | 44.44 | 0.63% | 1,033,455 |
| Aug 15, 2024 | 43.47 | 44.37 | 43.16 | 44.16 | 44.16 | 3.27% | 1,921,777 |
| Aug 14, 2024 | 42.76 | 42.99 | 41.79 | 42.76 | 42.76 | 0.33% | 1,024,873 |
| Aug 13, 2024 | 42.63 | 42.89 | 41.10 | 42.62 | 42.62 | -0.02% | 1,374,174 |
| Aug 12, 2024 | 42.91 | 43.07 | 41.60 | 42.63 | 42.63 | -1.27% | 2,456,070 |
| Aug 9, 2024 | 44.00 | 44.53 | 42.67 | 43.18 | 43.18 | -3.21% | 2,214,917 |
| Aug 8, 2024 | 43.36 | 45.27 | 42.16 | 44.61 | 44.61 | 3.14% | 2,137,767 |
| Aug 7, 2024 | 45.63 | 45.82 | 42.91 | 43.25 | 43.25 | -4.08% | 3,371,784 |
| Aug 6, 2024 | 42.79 | 45.14 | 42.64 | 45.09 | 45.09 | 3.44% | 1,953,568 |
| Aug 5, 2024 | 41.10 | 44.28 | 41.10 | 43.59 | 43.59 | -1.02% | 2,984,520 |
| Aug 2, 2024 | 45.56 | 45.77 | 43.79 | 44.04 | 44.04 | -6.38% | 1,635,383 |
| Aug 1, 2024 | 47.72 | 48.51 | 45.65 | 47.04 | 47.04 | -1.24% | 1,428,970 |
| Jul 31, 2024 | 47.77 | 49.10 | 47.28 | 47.63 | 47.63 | 1.56% | 1,279,867 |
| Jul 30, 2024 | 47.03 | 48.00 | 46.45 | 46.90 | 46.90 | -0.21% | 975,362 |
| Jul 29, 2024 | 47.22 | 47.39 | 45.91 | 47.00 | 47.00 | -0.47% | 1,123,456 |
| Jul 26, 2024 | 47.36 | 48.17 | 46.78 | 47.22 | 47.22 | 1.27% | 950,771 |
| Jul 25, 2024 | 47.43 | 48.00 | 46.33 | 46.63 | 46.63 | -1.48% | 1,210,734 |
| Jul 24, 2024 | 49.18 | 49.96 | 47.19 | 47.33 | 47.33 | -4.54% | 1,378,301 |
| Jul 23, 2024 | 50.01 | 51.13 | 49.26 | 49.58 | 49.58 | -2.05% | 1,317,495 |
| Jul 22, 2024 | 50.21 | 51.07 | 49.96 | 50.62 | 50.62 | 0.66% | 1,144,154 |
| Jul 19, 2024 | 50.70 | 51.79 | 49.81 | 50.29 | 50.29 | -0.89% | 1,315,148 |
| Jul 18, 2024 | 51.72 | 52.00 | 49.77 | 50.74 | 50.74 | -2.42% | 1,543,440 |
| Jul 17, 2024 | 52.61 | 54.58 | 51.67 | 52.00 | 52.00 | -2.03% | 1,940,330 |
| Jul 16, 2024 | 52.65 | 53.22 | 52.30 | 53.08 | 53.08 | 0.76% | 951,650 |
| Jul 15, 2024 | 52.87 | 53.64 | 52.48 | 52.68 | 52.68 | -0.49% | 3,064,480 |
| Jul 12, 2024 | 52.25 | 53.71 | 52.02 | 52.94 | 52.94 | 1.83% | 1,575,213 |
| Jul 11, 2024 | 53.19 | 53.94 | 51.54 | 51.99 | 51.99 | -2.75% | 2,601,053 |
| Jul 10, 2024 | 56.02 | 56.08 | 52.56 | 53.46 | 53.46 | -3.54% | 4,189,643 |
| Jul 9, 2024 | 56.86 | 57.48 | 55.30 | 55.42 | 55.42 | -2.03% | 1,669,446 |
| Jul 8, 2024 | 57.90 | 58.70 | 56.15 | 56.57 | 56.57 | -1.84% | 2,760,884 |
| Jul 5, 2024 | 56.26 | 57.68 | 55.61 | 57.63 | 57.63 | 1.55% | 4,148,618 |
| Jul 3, 2024 | 55.36 | 57.00 | 54.52 | 56.75 | 56.75 | 3.39% | 2,232,264 |
| Jul 2, 2024 | 53.49 | 55.37 | 52.64 | 54.89 | 54.89 | 5.33% | 17,759,673 |
| Jul 1, 2024 | 55.35 | 55.35 | 52.11 | 52.11 | 52.11 | -4.12% | 1,945,906 |
| Jun 28, 2024 | 53.03 | 56.00 | 53.01 | 54.35 | 54.35 | 1.23% | 986,780 |
| Jun 27, 2024 | 50.62 | 56.00 | 50.36 | 53.69 | 52.22 | 5.34% | 2,611,289 |
| Jun 26, 2024 | 49.19 | 51.37 | 49.08 | 50.97 | 49.57 | 3.49% | 687,976 |
| Jun 25, 2024 | 51.00 | 51.28 | 49.24 | 49.25 | 47.90 | -2.92% | 291,303 |
| Jun 24, 2024 | 51.04 | 51.80 | 50.40 | 50.73 | 49.34 | -0.61% | 253,245 |
| Jun 21, 2024 | 50.50 | 51.60 | 49.66 | 51.04 | 49.64 | 0.26% | 411,900 |
| Jun 20, 2024 | 51.24 | 52.34 | 50.06 | 50.91 | 49.52 | -1.89% | 470,064 |
| Jun 18, 2024 | 48.21 | 52.53 | 48.21 | 51.89 | 50.47 | 7.52% | 1,053,171 |
| Jun 17, 2024 | 45.96 | 48.46 | 45.90 | 48.26 | 46.94 | 3.27% | 211,617 |
| Jun 14, 2024 | 47.01 | 47.01 | 46.02 | 46.73 | 45.45 | -0.57% | 110,423 |
| Jun 13, 2024 | 46.13 | 47.49 | 45.98 | 47.00 | 45.71 | 0.79% | 1,160,186 |
| Jun 12, 2024 | 44.80 | 47.60 | 44.62 | 46.63 | 45.35 | 5.57% | 376,337 |
| Jun 11, 2024 | 43.58 | 44.80 | 43.58 | 44.17 | 42.96 | 0.66% | 135,865 |
| Jun 10, 2024 | 43.23 | 44.11 | 43.01 | 43.88 | 42.68 | 0.27% | 74,605 |
| Jun 7, 2024 | 42.39 | 44.02 | 42.10 | 43.76 | 42.56 | 3.23% | 92,511 |
| Jun 6, 2024 | 43.07 | 43.65 | 42.13 | 42.39 | 41.23 | -2.15% | 75,905 |
| Jun 5, 2024 | 42.55 | 43.60 | 42.44 | 43.32 | 42.13 | 0.72% | 84,713 |
| Jun 4, 2024 | 43.00 | 44.25 | 43.00 | 43.01 | 41.55 | -0.53% | 86,122 |
| Jun 3, 2024 | 43.28 | 43.82 | 42.15 | 43.24 | 41.77 | -0.44% | 110,399 |
| May 31, 2024 | 42.38 | 43.67 | 42.38 | 43.43 | 41.95 | 2.31% | 156,113 |
| May 30, 2024 | 42.54 | 43.25 | 42.23 | 42.45 | 41.00 | -0.38% | 82,031 |
| May 29, 2024 | 43.27 | 43.49 | 42.52 | 42.61 | 41.16 | -2.74% | 107,894 |
| May 28, 2024 | 43.47 | 44.09 | 43.17 | 43.81 | 42.32 | -0.05% | 148,177 |
| May 24, 2024 | 43.36 | 44.10 | 43.23 | 43.83 | 42.34 | 0.64% | 105,569 |
| May 23, 2024 | 44.07 | 44.07 | 43.06 | 43.55 | 42.07 | -1.58% | 174,473 |
| May 22, 2024 | 44.06 | 44.50 | 43.85 | 44.25 | 42.74 | -0.47% | 140,900 |
| May 21, 2024 | 43.41 | 44.47 | 42.77 | 44.46 | 42.95 | 2.21% | 134,716 |
| May 20, 2024 | 42.94 | 43.59 | 42.50 | 43.50 | 42.02 | 0.42% | 79,995 |
| May 17, 2024 | 43.20 | 44.00 | 42.94 | 43.32 | 41.84 | -0.41% | 190,437 |
| May 16, 2024 | 44.45 | 44.51 | 43.20 | 43.50 | 42.02 | -2.05% | 163,541 |
| May 15, 2024 | 45.00 | 45.61 | 43.99 | 44.41 | 42.90 | -0.76% | 295,032 |
| May 14, 2024 | 44.88 | 45.73 | 44.44 | 44.75 | 43.23 | -0.33% | 216,526 |
| May 13, 2024 | 44.82 | 45.76 | 44.43 | 44.90 | 43.37 | 0.67% | 364,681 |
| May 10, 2024 | 43.61 | 44.87 | 42.85 | 44.60 | 43.08 | 2.55% | 520,009 |
| May 9, 2024 | 40.92 | 44.87 | 39.32 | 43.49 | 42.01 | 6.49% | 744,351 |
| May 8, 2024 | 40.02 | 41.85 | 40.00 | 40.84 | 39.45 | 0.94% | 308,381 |
| May 7, 2024 | 40.23 | 40.48 | 39.89 | 40.46 | 39.08 | 0.27% | 76,602 |
| May 6, 2024 | 39.42 | 40.48 | 39.23 | 40.35 | 38.98 | 2.33% | 112,397 |