Skip to main content
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
22.01
-0.46 (-2.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202623.5624.4423.0624.3924.395.40%2,335,955
Jun 10, 202622.1624.3922.0223.1423.143.17%3,445,844
Jun 9, 202622.4923.0621.9622.4322.431.77%1,406,188
Jun 8, 202620.9522.6920.5422.0422.046.37%2,666,192
Jun 5, 202621.3021.6920.2220.7220.72-2.31%1,289,855
Jun 4, 202620.6321.2320.3821.2121.214.53%1,926,047
Jun 3, 202620.3520.4119.7220.2920.29-1.98%1,307,855
Jun 2, 202620.6920.8919.9420.7020.70-1.43%1,584,138
Jun 1, 202620.9421.2920.4921.0021.00-0.05%1,276,044
May 29, 202620.2621.0519.9921.0121.013.50%1,715,070
May 28, 202620.4620.5919.8220.3020.30-0.98%3,089,529
May 27, 202620.6721.7020.4920.5020.501.99%3,411,509
May 26, 202619.5420.2819.5420.1020.101.36%1,109,202
May 22, 202619.9220.2519.7019.8319.830.56%1,441,465
May 21, 202619.3119.9418.8219.7219.720.77%1,230,557
May 20, 202619.4920.4719.0119.5719.570.20%1,797,817
May 19, 202619.9920.3519.4519.5319.53-2.74%1,150,978
May 18, 202621.4821.4819.8720.0820.08-5.82%1,326,829
May 15, 202620.3422.1419.9021.3221.326.18%2,930,466
May 14, 202620.1520.6019.6420.0820.083.93%1,540,044
May 13, 202618.7620.1618.6419.3219.322.22%1,917,818
May 12, 202620.0720.0718.5118.9018.90-6.20%3,230,348
May 11, 202621.8521.8819.8320.1520.15-8.45%2,036,424
May 8, 202623.4023.8121.4422.0122.01-3.30%3,064,001
May 7, 202620.4323.6220.4322.7622.7615.59%6,998,934
May 6, 202618.5019.8818.5019.6919.698.60%3,033,914
May 5, 202617.5718.4117.3518.1318.132.66%1,593,149
May 4, 202618.5418.8717.6417.6617.66-6.36%1,490,808
May 1, 202618.9119.5018.7618.8618.860.43%1,347,254
Apr 30, 202618.2018.9017.9518.7818.784.22%1,545,874
Apr 29, 202618.0018.5217.6218.0218.02-0.99%1,448,685
Apr 28, 202618.5818.7318.2018.2018.20-3.04%900,322
Apr 27, 202618.1719.0118.0318.7718.772.68%1,360,289
Apr 24, 202618.2018.4717.8918.2818.28-0.65%1,143,774
Apr 23, 202619.0019.3318.1818.4018.40-3.87%1,200,325
Apr 22, 202619.5019.5018.5619.1419.141.54%1,557,097
Apr 21, 202619.2319.5918.3518.8518.85-2.18%1,782,073
Apr 20, 202619.6120.0119.0619.2719.27-3.51%1,714,102
Apr 17, 202619.8120.7319.7119.9719.972.52%2,173,606
Apr 16, 202619.5920.0018.9019.4819.48-0.71%1,114,247
Apr 15, 202619.9420.3419.5119.6219.62-2.39%1,379,872
Apr 14, 202619.4820.2719.4120.1020.102.29%2,181,705
Apr 13, 202619.5220.0919.0819.6519.65-1.45%2,015,225
Apr 10, 202619.7020.2619.5219.9419.941.06%1,313,532
Apr 9, 202617.8219.7417.8019.7319.738.83%1,781,847
Apr 8, 202618.4018.8817.6118.1318.133.13%1,542,718
Apr 7, 202617.7218.0517.4917.5817.58-1.68%1,326,667
Apr 6, 202616.8117.8916.7517.8817.886.62%1,988,210
Apr 2, 202617.2617.7316.7716.7716.77-4.61%2,181,383
Apr 1, 202617.7618.4617.5117.5817.58-0.96%2,221,412
Mar 31, 202617.5717.9717.0317.7517.753.08%2,677,396
Mar 30, 202616.6917.4216.5617.2217.223.73%2,227,929
Mar 27, 202617.4017.6016.4316.6016.60-6.11%1,605,936
Mar 26, 202617.2217.7917.2217.6817.682.37%1,591,181
Mar 25, 202617.4517.5717.0317.2717.271.35%1,205,835
Mar 24, 202616.6017.4316.4517.0417.041.61%1,167,348
Mar 23, 202616.8717.2916.4216.7716.773.20%1,706,274
Mar 20, 202617.3617.4716.2116.2516.25-6.72%2,541,698
Mar 19, 202617.6417.9917.3817.4217.42-0.97%1,295,316
Mar 18, 202617.4117.8017.2117.5917.59-0.28%1,377,883
Mar 17, 202617.0417.9517.0417.6417.647.63%3,134,294
Mar 16, 202616.2016.5415.9116.3916.392.50%1,488,583
Mar 13, 202615.8016.2815.4815.9915.992.70%1,097,960
Mar 12, 202615.2016.0315.2015.5715.570.84%1,864,477
Mar 11, 202616.0416.3515.2615.4415.44-3.62%1,551,929
Mar 10, 202615.8816.0615.1216.0216.02-1.35%2,589,018
Mar 9, 202615.5616.3714.9416.2416.241.18%2,289,224
Mar 6, 202617.2017.2015.9516.0516.05-8.34%1,770,984
Mar 5, 202616.6917.6516.4017.5117.514.66%1,475,006
Mar 4, 202616.7316.9616.2216.7316.730.12%1,008,962
Mar 3, 202616.3516.9015.7316.7116.71-2.68%1,760,317
Mar 2, 202616.4517.2516.0817.1717.170.82%1,759,973
Feb 27, 202616.7717.1016.3917.0317.03-0.93%2,044,115
Feb 26, 202617.1317.4116.5017.1917.191.12%2,176,176
Feb 25, 202616.8817.0516.4917.0017.002.04%994,759
Feb 24, 202616.7616.7716.2116.6616.660.36%1,954,134
Feb 23, 202618.0018.0416.2016.6016.60-8.99%1,843,402
Feb 20, 202617.6518.2716.8818.2418.243.75%1,783,895
Feb 19, 202617.1617.8115.6317.5817.588.38%4,308,018
Feb 18, 202615.4016.4915.4016.2216.224.31%3,064,412
Feb 17, 202615.9016.3915.0715.5515.55-2.20%2,207,308
Feb 13, 202616.7016.9415.8415.9015.90-3.81%1,776,706
Feb 12, 202618.2018.2016.4316.5316.53-8.22%1,853,046
Feb 11, 202618.1818.3917.7618.0118.01-0.28%1,952,037
Feb 10, 202618.8018.9218.0618.0618.06-2.85%1,742,735
Feb 9, 202618.6018.7518.1218.5918.59-0.75%1,348,193
Feb 6, 202617.3118.9516.9318.7318.737.95%2,261,448
Feb 5, 202618.4018.5717.0117.3517.35-6.57%2,447,266
Feb 4, 202618.1318.7818.0318.5718.574.27%3,021,045
Feb 3, 202618.1619.1017.5517.8117.81-2.36%3,706,700