Six Flags Entertainment Corporation (FUN)

NYSE: FUN · Real-Time Price · USD

12.13

+0.53 (4.57%)

At close: Oct 5, 2026, 4:00 PM EDT

12.15

+0.02 (0.16%)

After-hours: Oct 5, 2026, 4:31 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	16.90	17.32	16.65	16.68	16.68	1.46%	1,437,605
Aug 12, 2026	15.80	16.47	15.75	16.44	16.44	3.33%	2,230,230
Aug 11, 2026	15.82	16.45	15.66	15.91	15.91	0.38%	2,446,365
Aug 10, 2026	16.44	16.75	15.83	15.85	15.85	-3.18%	3,565,990
Aug 7, 2026	15.51	16.52	15.11	16.37	16.37	3.94%	5,041,777
Aug 6, 2026	17.52	17.72	14.98	15.75	15.75	-16.00%	8,957,760
Aug 5, 2026	17.96	18.80	17.77	18.75	18.75	3.36%	2,451,280
Aug 4, 2026	17.81	18.40	17.51	18.14	18.14	2.95%	1,626,391
Aug 3, 2026	17.41	18.00	17.41	17.62	17.62	1.67%	1,125,898
Jul 31, 2026	17.97	17.97	17.23	17.33	17.33	-2.09%	1,169,278
Jul 30, 2026	18.43	18.43	17.33	17.70	17.70	-3.54%	2,124,925
Jul 29, 2026	18.67	19.00	18.24	18.35	18.35	-2.03%	1,298,406
Jul 28, 2026	17.69	18.76	17.58	18.73	18.73	6.48%	2,223,887
Jul 27, 2026	17.78	18.09	17.21	17.59	17.59	1.27%	2,130,160