Skip to main content
logo
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
22.01
-0.75 (-3.30%)
At close: May 8, 2026, 4:00 PM EDT
21.96
-0.05 (-0.23%)
After-hours: May 8, 2026, 7:53 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202623.4023.8121.4422.0122.01-3.30%3,063,746
May 7, 202620.4323.6220.4322.7622.7615.59%6,997,765
May 6, 202618.5019.8818.5019.6919.698.60%3,022,913
May 5, 202617.5718.4117.3518.1318.132.66%1,593,035
May 4, 202618.5418.8717.6417.6617.66-6.36%1,490,003
May 1, 202618.9119.5018.7618.8618.860.43%1,344,759
Apr 30, 202618.2018.9017.9518.7818.784.22%1,536,883
Apr 29, 202618.0018.5217.6218.0218.02-0.99%1,447,597
Apr 28, 202618.5818.7318.2018.2018.20-3.04%899,807
Apr 27, 202618.1719.0118.0318.7718.772.68%1,360,276
Apr 24, 202618.2018.4717.8918.2818.28-0.65%1,143,774
Apr 23, 202619.0019.3318.1818.4018.40-3.87%1,200,189
Apr 22, 202619.5019.5018.5619.1419.141.54%1,557,055
Apr 21, 202619.2319.5918.3518.8518.85-2.18%1,781,932
Apr 20, 202619.6120.0119.0619.2719.27-3.51%1,714,093
Apr 17, 202619.8120.7319.7119.9719.972.52%2,172,091
Apr 16, 202619.5920.0018.9019.4819.48-0.71%1,113,806
Apr 15, 202619.9420.3419.5119.6219.62-2.39%1,379,872
Apr 14, 202619.4820.2719.4120.1020.102.29%2,181,504
Apr 13, 202619.5220.0919.0819.6519.65-1.45%2,014,598
Apr 10, 202619.7020.2619.5219.9419.941.06%1,313,522
Apr 9, 202617.8219.7417.8019.7319.738.83%1,780,643
Apr 8, 202618.4018.8817.6118.1318.133.13%1,542,697
Apr 7, 202617.7218.0517.4917.5817.58-1.68%1,321,877
Apr 6, 202616.8117.8916.7517.8817.886.62%1,986,267
Apr 2, 202617.2617.7316.7716.7716.77-4.61%2,181,072
Apr 1, 202617.7618.4617.5117.5817.58-0.96%2,221,297
Mar 31, 202617.5717.9717.0317.7517.753.08%2,677,188
Mar 30, 202616.6917.4216.5617.2217.223.73%2,226,180
Mar 27, 202617.4017.6016.4316.6016.60-6.11%1,605,714
Mar 26, 202617.2217.7917.2217.6817.682.37%1,590,855
Mar 25, 202617.4517.5717.0317.2717.271.35%1,203,764
Mar 24, 202616.6017.4316.4517.0417.041.61%1,167,270
Mar 23, 202616.8717.2916.4216.7716.773.20%1,706,020
Mar 20, 202617.3617.4716.2116.2516.25-6.72%2,461,644
Mar 19, 202617.6417.9917.3817.4217.42-0.97%1,283,961
Mar 18, 202617.4117.8017.2117.5917.59-0.28%1,377,804
Mar 17, 202617.0417.9517.0417.6417.647.63%3,134,005
Mar 16, 202616.2016.5415.9116.3916.392.50%1,472,134
Mar 13, 202615.8016.2815.4815.9915.992.70%1,097,960
Mar 12, 202615.2016.0315.2015.5715.570.84%1,863,664
Mar 11, 202616.0416.3515.2615.4415.44-3.62%1,547,781
Mar 10, 202615.8816.0615.1216.0216.02-1.35%2,588,828
Mar 9, 202615.5616.3714.9416.2416.241.18%2,288,816
Mar 6, 202617.2017.2015.9516.0516.05-8.34%1,770,240
Mar 5, 202616.6917.6516.4017.5117.514.66%1,473,160
Mar 4, 202616.7316.9616.2216.7316.730.12%1,008,504
Mar 3, 202616.3516.9015.7316.7116.71-2.68%1,760,317
Mar 2, 202616.4517.2516.0817.1717.170.82%1,759,942
Feb 27, 202616.7717.1016.3917.0317.03-0.93%1,714,458