Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
11.55
+0.36 (3.22%)
At close: Nov 13, 2026, 4:00 PM EST
11.65
+0.10 (0.87%)
After-hours: Nov 13, 2026, 7:59 PM EST
Six Flags Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.30 | 11.59 | 11.16 | 11.55 | 11.55 | 3.22% | 3,352,899 |
| Nov 12, 2026 | 10.96 | 11.37 | 10.81 | 11.19 | 11.19 | 0.81% | 4,301,638 |
| Nov 11, 2026 | 11.08 | 11.30 | 10.79 | 11.10 | 11.10 | 9.25% | 5,205,355 |
| Nov 10, 2026 | 10.76 | 10.76 | 10.00 | 10.16 | 10.16 | -5.58% | 4,675,639 |
| Nov 9, 2026 | 10.00 | 11.05 | 9.96 | 10.76 | 10.76 | 7.60% | 6,823,227 |
| Nov 6, 2026 | 9.42 | 10.36 | 9.06 | 10.00 | 10.00 | 8.23% | 11,219,699 |
| Nov 5, 2026 | 9.30 | 9.88 | 8.46 | 9.24 | 9.24 | 16.52% | 12,431,538 |
| Nov 4, 2026 | 7.77 | 7.99 | 7.36 | 7.93 | 7.93 | 6.30% | 9,386,281 |
| Nov 3, 2026 | 7.75 | 7.88 | 7.35 | 7.46 | 7.46 | -3.49% | 7,340,363 |
| Nov 2, 2026 | 7.66 | 8.08 | 7.53 | 7.73 | 7.73 | 3.34% | 4,449,680 |
| Oct 30, 2026 | 7.67 | 7.73 | 7.31 | 7.48 | 7.48 | -2.60% | 4,160,441 |
| Oct 29, 2026 | 7.66 | 7.88 | 7.61 | 7.68 | 7.68 | 1.86% | 3,848,594 |
| Oct 28, 2026 | 7.66 | 8.01 | 7.43 | 7.54 | 7.54 | -2.20% | 6,580,227 |
| Oct 27, 2026 | 7.08 | 7.72 | 7.02 | 7.71 | 7.71 | 9.99% | 6,409,340 |
| Oct 26, 2026 | 6.70 | 7.26 | 6.60 | 7.01 | 7.01 | 3.55% | 3,814,427 |
| Oct 23, 2026 | 7.02 | 7.21 | 6.75 | 6.77 | 6.77 | -6.49% | 4,653,051 |
| Oct 22, 2026 | 6.95 | 7.39 | 6.90 | 7.24 | 7.24 | 2.40% | 5,847,651 |
| Oct 21, 2026 | 7.70 | 7.70 | 6.96 | 7.07 | 7.07 | -10.05% | 11,570,642 |
| Oct 20, 2026 | 8.21 | 8.34 | 7.72 | 7.86 | 7.86 | -5.42% | 5,617,420 |
| Oct 19, 2026 | 8.10 | 8.49 | 7.95 | 8.31 | 8.31 | 2.47% | 5,321,009 |
| Oct 16, 2026 | 8.50 | 8.79 | 7.95 | 8.11 | 8.11 | -5.15% | 9,224,443 |
| Oct 15, 2026 | 9.00 | 9.05 | 8.45 | 8.55 | 8.55 | -4.36% | 9,550,401 |
| Oct 14, 2026 | 9.96 | 10.02 | 8.87 | 8.94 | 8.94 | -12.35% | 8,653,557 |
| Oct 13, 2026 | 10.90 | 11.26 | 9.80 | 10.20 | 10.20 | -14.43% | 14,443,645 |
| Oct 12, 2026 | 11.37 | 12.05 | 11.27 | 11.92 | 11.92 | 4.47% | 2,347,340 |
| Oct 9, 2026 | 11.54 | 11.56 | 11.24 | 11.41 | 11.41 | - | 1,883,176 |
| Oct 8, 2026 | 11.45 | 11.70 | 11.12 | 11.41 | 11.41 | -1.89% | 3,660,526 |
| Oct 7, 2026 | 12.00 | 12.04 | 11.26 | 11.63 | 11.63 | -3.73% | 3,881,839 |
| Oct 6, 2026 | 12.12 | 12.39 | 12.01 | 12.08 | 12.08 | -0.41% | 2,474,995 |
| 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 |