Skip to main content
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
16.09
-1.42 (-8.11%)
Mar 6, 2026, 4:00 PM EST - Market closed

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2017.2015.9516.00--8.62%1,236,913
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
Jan 30, 202618.3018.4717.7818.0118.01-1.85%2,283,008
Jan 29, 202617.6518.4617.2518.3518.355.16%2,252,959
Jan 28, 202617.5517.9817.1117.4517.45-0.11%2,505,044
Jan 27, 202617.5017.8417.1217.4717.47-1.41%1,933,868
Jan 26, 202617.4018.3217.4017.7217.722.37%3,056,567
Jan 23, 202618.0618.2917.2817.3117.31-5.72%2,943,451
Jan 22, 202617.7218.6217.7218.3618.365.52%4,049,952
Jan 21, 202616.4517.5516.4517.4017.407.14%3,588,463
Jan 20, 202616.4916.9815.9416.2416.24-1.99%3,164,877
Jan 16, 202615.7416.8715.6516.5716.574.35%3,765,671
Jan 15, 202616.5017.2615.7615.8815.88-3.05%3,508,405
Jan 14, 202615.6116.4715.5416.3816.384.20%2,784,000
Jan 13, 202615.6016.2715.5915.7215.72-0.95%1,838,305
Jan 12, 202615.7916.1015.3715.8715.87-0.44%2,006,575
Jan 9, 202615.4815.9515.0615.9415.944.25%2,477,619
Jan 8, 202614.9015.7714.8715.2915.291.26%2,146,144
Jan 7, 202615.3415.4614.9115.1015.10-1.18%1,667,336
Jan 6, 202614.5415.5514.5315.2815.284.23%2,648,524
Jan 5, 202615.6015.6014.5014.6614.66-5.36%3,826,922
Jan 2, 202615.4415.8815.1815.4915.490.98%2,072,010
Dec 31, 202515.0015.3414.7015.3415.342.13%4,482,284
Dec 30, 202515.3615.4014.8115.0215.02-2.02%3,807,094
Dec 29, 202514.8915.8214.8115.3315.332.96%6,486,905
Dec 26, 202514.2414.9614.1714.8914.893.76%2,017,535
Dec 24, 202513.9414.4013.7514.3514.353.91%1,259,513
Dec 23, 202513.8113.8513.5013.8113.810.22%2,444,709
Dec 22, 202513.9814.2713.0013.7813.78-2.13%2,250,555
Dec 19, 202514.1814.4314.0714.0814.08-1.47%3,745,416
Dec 18, 202514.7314.9814.2514.2914.29-2.79%2,128,332
Dec 17, 202514.7515.2514.6514.7014.70-0.47%2,389,382
Dec 16, 202514.5615.1814.5014.7714.770.82%4,664,307
Dec 15, 202514.9515.1114.3414.6514.65-1.74%2,538,878
Dec 12, 202515.1815.3214.7314.9114.91-1.39%1,522,879
Dec 11, 202515.1515.5214.9915.1215.12-0.20%2,151,689
Dec 10, 202514.8715.6114.8515.1515.151.75%2,331,248
Dec 9, 202514.4215.2714.3214.8914.891.85%2,163,553
Dec 8, 202515.5615.5614.5014.6214.62-6.52%3,442,508
Dec 5, 202515.4215.7215.2815.6415.642.09%1,864,909
Dec 4, 202515.5915.7915.2415.3215.32-0.45%3,089,069
Dec 3, 202515.0315.8114.9315.3915.392.40%2,895,565
Dec 2, 202515.5316.0815.0315.0315.031.08%2,666,480
Dec 1, 202515.0015.3914.7414.8714.87-2.04%2,817,227
Nov 28, 202515.1915.6015.0315.1815.181.74%1,915,828
Nov 26, 202514.6115.3614.2514.9214.921.70%3,926,626
Nov 25, 202514.5315.1914.5214.6714.671.59%3,264,969
Nov 24, 202513.7814.4913.1514.4414.447.36%8,572,367
Nov 21, 202512.9613.5012.5113.4513.454.83%4,884,704
Nov 20, 202513.7813.9812.7612.8312.83-5.17%4,354,058
Nov 19, 202514.1414.1413.3013.5313.53-3.43%3,573,122
Nov 18, 202513.8014.0913.4714.0114.010.29%4,151,848
Nov 17, 202514.4014.6213.2913.9713.97-4.32%7,718,018
Nov 14, 202514.9315.1114.1314.6014.60-3.05%4,632,733
Nov 13, 202516.4016.8415.0415.0615.06-6.75%4,082,496
Nov 12, 202515.6316.5515.5716.1516.154.60%6,184,328
Nov 11, 202516.2316.2514.8115.4415.44-5.57%7,981,932
Nov 10, 202517.9117.9916.2216.3516.35-9.32%7,033,631
Nov 7, 202518.9419.7917.4318.0318.03-1.96%6,298,969
Nov 6, 202520.0920.2618.2718.3918.39-9.76%6,533,307
Nov 5, 202521.2521.3420.1120.3820.38-3.73%3,269,830
Nov 4, 202522.0322.2121.0821.1721.17-6.74%3,959,712
Nov 3, 202522.8023.2122.4022.7022.70-1.22%3,296,670
Oct 31, 202522.4023.2622.0422.9822.981.77%2,944,045
Oct 30, 202523.1923.6422.4922.5822.58-4.89%2,713,227
Oct 29, 202525.7525.9423.4123.7423.74-8.59%4,266,912
Oct 28, 202526.5726.7925.8625.9725.97-2.88%2,397,664
Oct 27, 202526.1127.3725.9226.7426.744.01%5,621,780
Oct 24, 202524.8025.8724.8025.7125.713.17%3,498,723
Oct 23, 202524.7825.2224.0324.9224.921.42%4,357,178
Oct 22, 202525.5026.6824.2224.5724.57-4.14%7,617,861
Oct 21, 202521.8126.7121.5625.6325.6317.73%16,346,938
Oct 20, 202521.0021.8020.9421.7721.774.26%2,933,690
Oct 17, 202521.4021.6220.7620.8820.88-1.79%4,186,693
Oct 16, 202520.5521.3920.3721.2621.263.20%3,740,847
Oct 15, 202521.1621.3920.5620.6020.60-3.60%3,658,361
Oct 14, 202520.1021.7420.0021.3721.373.74%2,652,028
Oct 13, 202520.0020.9020.0020.6020.602.69%2,548,601