Skip to main content
logo
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
20.10
+0.45 (2.29%)
At close: Apr 14, 2026, 4:00 PM EDT
20.10
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202619.4820.2719.4120.09-2.24%1,797,908
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
Feb 26, 202617.1317.4116.5017.1917.191.12%1,884,654
Feb 25, 202616.8817.0516.4917.0017.002.04%994,110
Feb 24, 202616.7616.7716.2116.6616.660.36%1,952,738
Feb 23, 202618.0018.0416.2016.6016.60-8.99%1,730,252
Feb 20, 202617.6518.2716.8818.2418.243.75%1,781,672
Feb 19, 202617.1617.8115.6317.5817.588.38%4,013,558
Feb 18, 202615.4016.4915.4016.2216.224.31%2,664,338
Feb 17, 202615.9016.3915.0715.5515.55-2.20%2,205,799
Feb 13, 202616.7016.9415.8415.9015.90-3.81%1,776,015
Feb 12, 202618.2018.2016.4316.5316.53-8.22%1,851,735
Feb 11, 202618.1818.3917.7618.0118.01-0.28%1,351,624
Feb 10, 202618.8018.9218.0618.0618.06-2.85%1,742,212
Feb 9, 202618.6018.7518.1218.5918.59-0.75%1,348,184
Feb 6, 202617.3118.9516.9318.7318.737.95%2,261,437
Feb 5, 202618.4018.5717.0117.3517.35-6.57%2,445,432
Feb 4, 202618.1318.7818.0318.5718.574.27%3,019,107
Feb 3, 202618.1619.1017.5517.8117.81-2.36%3,706,495
Feb 2, 202617.9818.6217.6418.2418.241.28%2,064,565