Six Flags Entertainment Corporation (FUN)

NYSE: FUN · Real-Time Price · USD

6.77

-0.47 (-6.49%)

At close: Oct 23, 2026, 4:00 PM EDT

6.84

+0.07 (1.03%)

Pre-market: Oct 26, 2026, 4:56 AM EDT

Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	7.02	7.21	6.75	6.77	6.77	-6.49%	4,653,051
Oct 22, 2026	6.95	7.39	6.90	7.24	7.24	2.40%	5,830,608
Oct 21, 2026	7.70	7.70	6.96	7.07	7.07	-10.05%	11,494,148
Oct 20, 2026	8.21	8.34	7.72	7.86	7.86	-5.42%	5,595,383
Oct 19, 2026	8.10	8.49	7.95	8.31	8.31	2.47%	5,311,522
Oct 16, 2026	8.50	8.79	7.95	8.11	8.11	-5.15%	9,224,443
Oct 15, 2026	9.00	9.05	8.45	8.55	8.55	-4.36%	9,550,401
Oct 14, 2026	9.96	10.02	8.87	8.94	8.94	-12.35%	8,653,557
Oct 13, 2026	10.90	11.26	9.80	10.20	10.20	-14.43%	14,443,645
Oct 12, 2026	11.37	12.05	11.27	11.92	11.92	4.47%	2,347,340
Oct 9, 2026	11.54	11.56	11.24	11.41	11.41	-	1,883,176
Oct 8, 2026	11.45	11.70	11.12	11.41	11.41	-1.89%	3,660,526
Oct 7, 2026	12.00	12.04	11.26	11.63	11.63	-3.73%	3,881,839
Oct 6, 2026	12.12	12.39	12.01	12.08	12.08	-0.41%	2,474,995
Oct 5, 2026	11.60	12.27	11.13	12.13	12.13	4.57%	3,147,528
Oct 2, 2026	11.13	11.65	10.84	11.60	11.60	6.62%	3,068,964
Oct 1, 2026	10.72	10.95	10.57	10.88	10.88	1.59%	5,218,997
Sep 30, 2026	10.90	11.31	10.45	10.71	10.71	-1.38%	4,670,694
Sep 29, 2026	11.64	11.91	10.86	10.86	10.86	-5.89%	3,535,974
Sep 28, 2026	12.15	12.28	11.52	11.54	11.54	-6.33%	2,158,030
Sep 25, 2026	12.42	12.56	12.20	12.32	12.32	-0.65%	1,090,669
Sep 24, 2026	12.39	12.57	12.06	12.40	12.40	-0.24%	1,998,949
Sep 23, 2026	12.51	12.62	12.12	12.43	12.43	1.06%	2,027,095
Sep 22, 2026	12.66	12.85	12.06	12.30	12.30	-0.57%	1,875,969
Sep 21, 2026	12.33	12.56	12.22	12.37	12.37	1.23%	1,622,860
Sep 18, 2026	12.42	12.59	12.00	12.22	12.22	-2.32%	2,780,887
Sep 17, 2026	12.69	12.94	12.47	12.51	12.51	1.13%	1,606,675
Sep 16, 2026	12.85	12.87	12.26	12.37	12.37	-2.83%	2,715,002
Sep 15, 2026	13.06	13.06	12.53	12.73	12.73	-3.41%	2,410,270
Sep 14, 2026	13.06	13.57	12.86	13.18	13.18	0.46%	1,597,312
Sep 11, 2026	13.71	13.98	13.12	13.12	13.12	-4.02%	3,509,450
Sep 10, 2026	13.99	14.32	13.65	13.67	13.67	-4.34%	1,754,973
Sep 9, 2026	15.71	15.71	14.28	14.29	14.29	-9.21%	1,579,874
Sep 8, 2026	15.61	16.04	15.46	15.74	15.74	1.48%	1,735,674
Sep 4, 2026	15.04	15.62	14.96	15.51	15.51	3.19%	2,003,333
Sep 3, 2026	15.29	15.30	14.80	15.03	15.03	-2.84%	1,884,331
Sep 2, 2026	14.24	15.50	14.24	15.47	15.47	8.64%	2,768,760
Sep 1, 2026	14.92	14.92	14.12	14.24	14.24	-5.38%	2,436,422
Aug 31, 2026	15.93	16.20	14.92	15.05	15.05	-7.21%	2,432,421
Aug 28, 2026	15.87	16.35	15.81	16.22	16.22	1.63%	1,645,073
Aug 27, 2026	15.84	16.25	15.81	15.96	15.96	-1.05%	1,663,078
Aug 26, 2026	16.55	16.72	16.03	16.13	16.13	-2.77%	994,413
Aug 25, 2026	16.99	17.06	16.57	16.59	16.59	-1.89%	1,272,638
Aug 24, 2026	16.90	17.00	16.54	16.91	16.91	1.08%	1,812,423
Aug 21, 2026	16.81	17.00	16.60	16.73	16.73	-0.36%	1,082,986
Aug 20, 2026	16.73	17.24	16.62	16.79	16.79	-0.65%	1,620,747
Aug 19, 2026	15.98	16.94	15.96	16.90	16.90	7.30%	2,079,522
Aug 18, 2026	15.54	16.22	15.47	15.75	15.75	0.96%	1,346,411
Aug 17, 2026	16.11	16.17	15.37	15.60	15.60	-4.88%	1,942,264
Aug 14, 2026	16.82	16.84	16.32	16.40	16.40	-1.68%	974,059