Skip to main content
logo
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
17.62
+0.29 (1.67%)
At close: Aug 3, 2026, 4:00 PM EDT
17.35
-0.27 (-1.56%)
Pre-market: Aug 4, 2026, 8:32 AM EDT

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.4118.0017.4117.6217.621.67%1,125,898
Jul 31, 202617.9717.9717.2317.3317.33-2.09%1,169,278
Jul 30, 202618.4318.4317.3317.7017.70-3.54%2,124,925
Jul 29, 202618.6719.0018.2418.3518.35-2.03%1,298,406
Jul 28, 202617.6918.7617.5818.7318.736.48%2,223,887
Jul 27, 202617.7818.0917.2117.5917.591.27%2,130,160
Jul 24, 202616.9817.6416.8717.3717.370.93%1,330,376
Jul 23, 202617.1117.2916.4617.2117.21-0.41%2,327,980
Jul 22, 202617.6817.9617.1117.2817.28-1.76%1,257,316
Jul 21, 202617.3117.7317.2017.5917.591.15%1,463,476
Jul 20, 202617.4417.6216.8317.3917.39-0.80%2,285,733
Jul 17, 202618.9519.1317.2217.5317.53-7.59%3,466,162
Jul 16, 202619.6820.0718.9318.9718.97-2.12%1,600,770
Jul 15, 202619.1219.8219.0719.3819.383.03%2,238,507
Jul 14, 202619.1519.8018.7018.8118.81-0.58%1,831,028
Jul 13, 202619.4919.7418.7018.9218.92-2.77%1,802,413
Jul 10, 202618.7019.9018.7019.4619.464.34%2,269,634
Jul 9, 202618.6619.0618.4918.6518.65-0.05%1,368,881
Jul 8, 202618.7819.2718.1118.6618.66-2.35%2,554,038
Jul 7, 202619.2619.7418.6819.1119.11-2.25%2,609,950
Jul 6, 202620.2420.5719.3619.5519.55-6.86%3,740,733
Jul 2, 202620.2421.6320.1520.9920.992.59%2,056,281
Jul 1, 202621.2821.6419.9520.4620.46-3.94%2,628,693
Jun 30, 202620.7821.5420.4121.3021.303.60%2,518,419
Jun 29, 202622.2022.2320.4020.5620.56-6.59%3,308,859
Jun 26, 202622.2322.6920.2622.0122.01-2.05%6,183,940
Jun 25, 202623.4423.7622.1122.4722.47-2.39%1,497,131
Jun 24, 202623.4923.9022.8623.0223.02-0.56%1,843,694
Jun 23, 202622.5023.4922.1523.1523.151.94%2,178,318
Jun 22, 202624.4424.7822.6822.7122.71-8.94%2,617,316
Jun 18, 202624.9125.9524.8024.9424.940.28%2,471,939
Jun 17, 202625.0026.2824.7624.8724.871.72%1,907,557
Jun 16, 202623.3924.6323.3924.4524.454.76%1,489,281
Jun 15, 202623.5023.8623.0923.3423.34-0.43%2,196,299
Jun 12, 202624.2924.4423.3123.4423.44-3.90%1,349,382
Jun 11, 202623.5624.4423.0624.3924.395.40%2,335,955
Jun 10, 202622.1624.3922.0223.1423.143.17%3,445,844
Jun 9, 202622.4923.0621.9622.4322.431.77%1,406,188
Jun 8, 202620.9522.6920.5422.0422.046.37%2,666,192
Jun 5, 202621.3021.6920.2220.7220.72-2.31%1,289,855
Jun 4, 202620.6321.2320.3821.2121.214.53%1,926,047
Jun 3, 202620.3520.4119.7220.2920.29-1.98%1,307,855
Jun 2, 202620.6920.8919.9420.7020.70-1.43%1,584,138
Jun 1, 202620.9421.2920.4921.0021.00-0.05%1,276,044
May 29, 202620.2621.0519.9921.0121.013.50%1,715,070
May 28, 202620.4620.5919.8220.3020.30-0.98%3,089,529
May 27, 202620.6721.7020.4920.5020.501.99%3,411,509
May 26, 202619.5420.2819.5420.1020.101.36%1,109,202
May 22, 202619.9220.2519.7019.8319.830.56%1,441,465
May 21, 202619.3119.9418.8219.7219.720.77%1,230,557