Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
14.60
-0.46 (-3.05%)
Nov 14, 2025, 4:00 PM EST - Market closed
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 14.93 | 15.11 | 14.13 | 14.60 | 14.60 | -3.05% | 4,600,269 |
| Nov 13, 2025 | 16.40 | 16.84 | 15.04 | 15.06 | 15.06 | -6.75% | 4,082,496 |
| Nov 12, 2025 | 15.63 | 16.55 | 15.57 | 16.15 | 16.15 | 4.60% | 6,184,328 |
| Nov 11, 2025 | 16.23 | 16.25 | 14.81 | 15.44 | 15.44 | -5.57% | 7,981,932 |
| Nov 10, 2025 | 17.91 | 17.99 | 16.22 | 16.35 | 16.35 | -9.32% | 7,033,631 |
| Nov 7, 2025 | 18.94 | 19.79 | 17.43 | 18.03 | 18.03 | -1.96% | 6,298,969 |
| Nov 6, 2025 | 20.09 | 20.26 | 18.27 | 18.39 | 18.39 | -9.76% | 6,533,307 |
| Nov 5, 2025 | 21.25 | 21.34 | 20.11 | 20.38 | 20.38 | -3.73% | 3,267,289 |
| Nov 4, 2025 | 22.03 | 22.21 | 21.08 | 21.17 | 21.17 | -6.74% | 3,959,712 |
| Nov 3, 2025 | 22.80 | 23.21 | 22.40 | 22.70 | 22.70 | -1.22% | 3,296,670 |
| Oct 31, 2025 | 22.40 | 23.26 | 22.04 | 22.98 | 22.98 | 1.77% | 2,944,045 |
| Oct 30, 2025 | 23.19 | 23.64 | 22.49 | 22.58 | 22.58 | -4.89% | 2,713,227 |
| Oct 29, 2025 | 25.75 | 25.94 | 23.41 | 23.74 | 23.74 | -8.59% | 4,266,912 |
| Oct 28, 2025 | 26.57 | 26.79 | 25.86 | 25.97 | 25.97 | -2.88% | 2,397,664 |
| Oct 27, 2025 | 26.11 | 27.37 | 25.92 | 26.74 | 26.74 | 4.01% | 5,621,780 |
| Oct 24, 2025 | 24.80 | 25.87 | 24.80 | 25.71 | 25.71 | 3.17% | 3,498,723 |
| Oct 23, 2025 | 24.78 | 25.22 | 24.03 | 24.92 | 24.92 | 1.42% | 4,357,178 |
| Oct 22, 2025 | 25.50 | 26.68 | 24.22 | 24.57 | 24.57 | -4.14% | 7,617,861 |
| Oct 21, 2025 | 21.81 | 26.71 | 21.56 | 25.63 | 25.63 | 17.73% | 16,346,938 |
| Oct 20, 2025 | 21.00 | 21.80 | 20.94 | 21.77 | 21.77 | 4.26% | 2,933,690 |
| Oct 17, 2025 | 21.40 | 21.62 | 20.76 | 20.88 | 20.88 | -1.79% | 4,186,693 |
| Oct 16, 2025 | 20.55 | 21.39 | 20.37 | 21.26 | 21.26 | 3.20% | 3,740,847 |
| Oct 15, 2025 | 21.16 | 21.39 | 20.56 | 20.60 | 20.60 | -3.60% | 3,658,361 |
| Oct 14, 2025 | 20.10 | 21.74 | 20.00 | 21.37 | 21.37 | 3.74% | 2,652,028 |
| Oct 13, 2025 | 20.00 | 20.90 | 20.00 | 20.60 | 20.60 | 2.69% | 2,548,601 |
| Oct 10, 2025 | 21.24 | 21.58 | 20.02 | 20.06 | 20.06 | -5.06% | 4,175,507 |
| Oct 9, 2025 | 21.72 | 21.96 | 21.00 | 21.13 | 21.13 | -2.67% | 3,310,918 |
| Oct 8, 2025 | 21.58 | 21.80 | 20.87 | 21.71 | 21.71 | 1.92% | 4,115,638 |
| Oct 7, 2025 | 22.43 | 22.43 | 21.26 | 21.30 | 21.30 | -5.04% | 4,738,873 |
| Oct 6, 2025 | 24.05 | 24.13 | 22.33 | 22.43 | 22.43 | -6.11% | 2,978,333 |
| Oct 3, 2025 | 23.45 | 24.01 | 23.15 | 23.89 | 23.89 | 2.14% | 2,793,427 |
| Oct 2, 2025 | 22.65 | 23.49 | 22.40 | 23.39 | 23.39 | 3.09% | 2,813,576 |
| Oct 1, 2025 | 22.51 | 23.03 | 21.76 | 22.69 | 22.69 | -0.13% | 3,062,052 |
| Sep 30, 2025 | 22.38 | 22.86 | 22.06 | 22.72 | 22.72 | 1.43% | 4,696,672 |
| Sep 29, 2025 | 22.19 | 22.61 | 21.92 | 22.40 | 22.40 | 2.28% | 2,842,571 |
| Sep 26, 2025 | 21.55 | 22.75 | 21.29 | 21.90 | 21.90 | 3.99% | 4,073,856 |
| Sep 25, 2025 | 22.03 | 22.13 | 20.79 | 21.06 | 21.06 | -4.75% | 3,645,110 |
| Sep 24, 2025 | 22.45 | 22.85 | 21.92 | 22.11 | 22.11 | -1.29% | 2,503,012 |
| Sep 23, 2025 | 21.40 | 22.51 | 21.26 | 22.40 | 22.40 | 4.67% | 5,088,620 |
| Sep 22, 2025 | 22.43 | 22.53 | 21.37 | 21.40 | 21.40 | -4.12% | 4,430,603 |
| Sep 19, 2025 | 22.60 | 23.26 | 22.31 | 22.32 | 22.32 | -2.15% | 7,744,670 |
| Sep 18, 2025 | 23.60 | 23.73 | 22.67 | 22.81 | 22.81 | -1.64% | 2,011,100 |
| Sep 17, 2025 | 24.16 | 24.16 | 23.17 | 23.19 | 23.19 | -3.66% | 3,109,795 |
| Sep 16, 2025 | 24.15 | 24.34 | 23.49 | 24.07 | 24.07 | -0.17% | 3,332,256 |
| Sep 15, 2025 | 23.71 | 24.28 | 22.92 | 24.11 | 24.11 | 2.81% | 5,234,381 |
| Sep 12, 2025 | 22.58 | 23.88 | 22.32 | 23.45 | 23.45 | 7.77% | 4,921,898 |
| Sep 11, 2025 | 21.66 | 22.34 | 21.30 | 21.76 | 21.76 | 0.46% | 3,365,883 |
| Sep 10, 2025 | 22.85 | 22.94 | 21.54 | 21.66 | 21.66 | -5.87% | 8,085,330 |
| Sep 9, 2025 | 23.73 | 23.90 | 22.87 | 23.01 | 23.01 | -3.48% | 3,924,038 |
| Sep 8, 2025 | 24.82 | 24.89 | 23.84 | 23.84 | 23.84 | -4.53% | 3,821,514 |