Skip to main content
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
18.20
-0.57 (-3.04%)
At close: Apr 28, 2026, 4:00 PM EDT
18.22
+0.02 (0.11%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5818.7318.2018.2018.20-3.04%899,807
Apr 27, 202618.1719.0118.0318.7718.772.68%1,360,276
Apr 24, 202618.2018.4717.8918.2818.28-0.65%1,143,774
Apr 23, 202619.0019.3318.1818.4018.40-3.87%1,200,189
Apr 22, 202619.5019.5018.5619.1419.141.54%1,557,055
Apr 21, 202619.2319.5918.3518.8518.85-2.18%1,781,932
Apr 20, 202619.6120.0119.0619.2719.27-3.51%1,714,093
Apr 17, 202619.8120.7319.7119.9719.972.52%2,172,091
Apr 16, 202619.5920.0018.9019.4819.48-0.71%1,113,806
Apr 15, 202619.9420.3419.5119.6219.62-2.39%1,379,872
Apr 14, 202619.4820.2719.4120.1020.102.29%2,181,504
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
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