Six Flags Entertainment Corporation (FUN)

NYSE: FUN · Real-Time Price · USD

24.94

+0.07 (0.28%)

At close: Jun 18, 2026, 4:00 PM EDT

25.35

+0.41 (1.64%)

After-hours: Jun 18, 2026, 7:41 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.91	25.95	24.80	24.94	24.94	0.28%	2,471,939
Jun 17, 2026	25.00	26.28	24.76	24.87	24.87	1.72%	1,907,557
Jun 16, 2026	23.39	24.63	23.39	24.45	24.45	4.76%	1,489,281
Jun 15, 2026	23.50	23.86	23.09	23.34	23.34	-0.43%	2,196,299
Jun 12, 2026	24.29	24.44	23.31	23.44	23.44	-3.90%	1,349,382
Jun 11, 2026	23.56	24.44	23.06	24.39	24.39	5.40%	2,335,955
Jun 10, 2026	22.16	24.39	22.02	23.14	23.14	3.17%	3,445,844
Jun 9, 2026	22.49	23.06	21.96	22.43	22.43	1.77%	1,406,188
Jun 8, 2026	20.95	22.69	20.54	22.04	22.04	6.37%	2,666,192
Jun 5, 2026	21.30	21.69	20.22	20.72	20.72	-2.31%	1,289,855
Jun 4, 2026	20.63	21.23	20.38	21.21	21.21	4.53%	1,926,047
Jun 3, 2026	20.35	20.41	19.72	20.29	20.29	-1.98%	1,307,855
Jun 2, 2026	20.69	20.89	19.94	20.70	20.70	-1.43%	1,584,138
Jun 1, 2026	20.94	21.29	20.49	21.00	21.00	-0.05%	1,276,044
May 29, 2026	20.26	21.05	19.99	21.01	21.01	3.50%	1,715,070
May 28, 2026	20.46	20.59	19.82	20.30	20.30	-0.98%	3,089,529
May 27, 2026	20.67	21.70	20.49	20.50	20.50	1.99%	3,411,509
May 26, 2026	19.54	20.28	19.54	20.10	20.10	1.36%	1,109,202
May 22, 2026	19.92	20.25	19.70	19.83	19.83	0.56%	1,441,465
May 21, 2026	19.31	19.94	18.82	19.72	19.72	0.77%	1,230,557
May 20, 2026	19.49	20.47	19.01	19.57	19.57	0.20%	1,797,817
May 19, 2026	19.99	20.35	19.45	19.53	19.53	-2.74%	1,150,978
May 18, 2026	21.48	21.48	19.87	20.08	20.08	-5.82%	1,326,829
May 15, 2026	20.34	22.14	19.90	21.32	21.32	6.18%	2,930,466
May 14, 2026	20.15	20.60	19.64	20.08	20.08	3.93%	1,540,044
May 13, 2026	18.76	20.16	18.64	19.32	19.32	2.22%	1,917,818
May 12, 2026	20.07	20.07	18.51	18.90	18.90	-6.20%	3,230,348
May 11, 2026	21.85	21.88	19.83	20.15	20.15	-8.45%	2,036,424
May 8, 2026	23.40	23.81	21.44	22.01	22.01	-3.30%	3,064,001
May 7, 2026	20.43	23.62	20.43	22.76	22.76	15.59%	6,998,934
May 6, 2026	18.50	19.88	18.50	19.69	19.69	8.60%	3,033,914
May 5, 2026	17.57	18.41	17.35	18.13	18.13	2.66%	1,593,149
May 4, 2026	18.54	18.87	17.64	17.66	17.66	-6.36%	1,490,808
May 1, 2026	18.91	19.50	18.76	18.86	18.86	0.43%	1,347,254
Apr 30, 2026	18.20	18.90	17.95	18.78	18.78	4.22%	1,545,874
Apr 29, 2026	18.00	18.52	17.62	18.02	18.02	-0.99%	1,448,685
Apr 28, 2026	18.58	18.73	18.20	18.20	18.20	-3.04%	900,322
Apr 27, 2026	18.17	19.01	18.03	18.77	18.77	2.68%	1,360,289
Apr 24, 2026	18.20	18.47	17.89	18.28	18.28	-0.65%	1,143,774
Apr 23, 2026	19.00	19.33	18.18	18.40	18.40	-3.87%	1,200,325
Apr 22, 2026	19.50	19.50	18.56	19.14	19.14	1.54%	1,557,097
Apr 21, 2026	19.23	19.59	18.35	18.85	18.85	-2.18%	1,782,073
Apr 20, 2026	19.61	20.01	19.06	19.27	19.27	-3.51%	1,714,102
Apr 17, 2026	19.81	20.73	19.71	19.97	19.97	2.52%	2,173,606
Apr 16, 2026	19.59	20.00	18.90	19.48	19.48	-0.71%	1,114,247
Apr 15, 2026	19.94	20.34	19.51	19.62	19.62	-2.39%	1,379,872
Apr 14, 2026	19.48	20.27	19.41	20.10	20.10	2.29%	2,181,705
Apr 13, 2026	19.52	20.09	19.08	19.65	19.65	-1.45%	2,015,225
Apr 10, 2026	19.70	20.26	19.52	19.94	19.94	1.06%	1,313,532
Apr 9, 2026	17.82	19.74	17.80	19.73	19.73	8.83%	1,781,847