Skip to main content
logo
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
16.91
+0.18 (1.08%)
At close: Aug 24, 2026, 4:00 PM EDT
16.75
-0.16 (-0.95%)
After-hours: Aug 24, 2026, 7:30 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202616.9017.0016.5416.9116.911.08%1,812,423
Aug 21, 202616.8117.0016.6016.7316.73-0.36%1,082,986
Aug 20, 202616.7317.2416.6216.7916.79-0.65%1,620,747
Aug 19, 202615.9816.9415.9616.9016.907.30%2,079,522
Aug 18, 202615.5416.2215.4715.7515.750.96%1,346,411
Aug 17, 202616.1116.1715.3715.6015.60-4.88%1,942,264
Aug 14, 202616.8216.8416.3216.4016.40-1.68%974,059
Aug 13, 202616.9017.3216.6516.6816.681.46%1,437,605
Aug 12, 202615.8016.4715.7516.4416.443.33%2,230,230
Aug 11, 202615.8216.4515.6615.9115.910.38%2,446,365
Aug 10, 202616.4416.7515.8315.8515.85-3.18%3,565,990
Aug 7, 202615.5116.5215.1116.3716.373.94%5,041,777
Aug 6, 202617.5217.7214.9815.7515.75-16.00%8,957,760
Aug 5, 202617.9618.8017.7718.7518.753.36%2,451,280
Aug 4, 202617.8118.4017.5118.1418.142.95%1,626,391
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