Six Flags Entertainment Corporation FUN
NYSE · United States · Consumer Services
$10.88+0.17 (+1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.87 | +1.49% | $10.72 | $10.95 | $10.57 | 811.15K |
| 2026-09-30 | $10.71 | -1.38% | $10.90 | $11.31 | $10.45 | 4.67M |
| 2026-09-29 | $10.86 | -5.89% | $11.64 | $11.91 | $10.86 | 3.54M |
| 2026-09-28 | $11.54 | -6.33% | $12.15 | $12.28 | $11.52 | 2.16M |
| 2026-09-25 | $12.32 | -0.65% | $12.42 | $12.56 | $12.20 | 1.09M |
| 2026-09-24 | $12.40 | -0.24% | $12.39 | $12.57 | $12.06 | 2.00M |
| 2026-09-23 | $12.43 | +1.06% | $12.51 | $12.62 | $12.12 | 2.03M |
| 2026-09-22 | $12.30 | -0.57% | $12.66 | $12.85 | $12.06 | 2.05M |
| 2026-09-21 | $12.37 | +1.23% | $12.33 | $12.56 | $12.22 | 1.62M |
| 2026-09-18 | $12.22 | -2.32% | $12.42 | $12.59 | $12.00 | 2.81M |
| 2026-09-17 | $12.51 | +1.13% | $12.69 | $12.94 | $12.47 | 1.61M |
| 2026-09-16 | $12.37 | -2.83% | $12.85 | $12.87 | $12.26 | 2.72M |
| 2026-09-15 | $12.73 | -3.41% | $13.06 | $13.06 | $12.53 | 2.41M |
| 2026-09-14 | $13.18 | +0.46% | $13.06 | $13.57 | $12.86 | 1.60M |
| 2026-09-11 | $13.12 | -4.02% | $13.71 | $13.98 | $13.12 | 3.52M |
| 2026-09-10 | $13.67 | -4.34% | $13.99 | $14.32 | $13.65 | 1.76M |
| 2026-09-09 | $14.29 | -9.21% | $15.71 | $15.71 | $14.28 | 1.58M |
| 2026-09-08 | $15.74 | +1.48% | $15.61 | $16.04 | $15.46 | 1.74M |
| 2026-09-04 | $15.51 | +3.19% | $15.04 | $15.62 | $14.96 | 2.01M |
| 2026-09-03 | $15.03 | -2.84% | $15.29 | $15.30 | $14.80 | 1.89M |
| 2026-09-02 | $15.47 | +8.64% | $14.24 | $15.50 | $14.24 | 2.77M |
| 2026-09-01 | $14.24 | -5.38% | $14.92 | $14.92 | $14.12 | 2.44M |
| 2026-08-31 | $15.05 | -7.21% | $15.93 | $16.20 | $14.92 | 2.45M |
| 2026-08-28 | $16.22 | +1.63% | $15.87 | $16.35 | $15.81 | 1.65M |
| 2026-08-27 | $15.96 | -1.05% | $15.84 | $16.25 | $15.81 | 1.66M |
| 2026-08-26 | $16.13 | -2.77% | $16.55 | $16.72 | $16.03 | 994.60K |
| 2026-08-25 | $16.59 | -1.89% | $16.99 | $17.06 | $16.57 | 1.27M |
| 2026-08-24 | $16.91 | +1.08% | $16.90 | $17.00 | $16.54 | 1.81M |
| 2026-08-21 | $16.73 | -0.36% | $16.81 | $17.00 | $16.60 | 1.08M |
| 2026-08-20 | $16.79 | -0.65% | $16.73 | $17.24 | $16.62 | 1.62M |
| 2026-08-19 | $16.90 | +7.30% | $15.98 | $16.94 | $15.96 | 2.08M |
| 2026-08-18 | $15.75 | +0.96% | $15.54 | $16.22 | $15.47 | 1.35M |
| 2026-08-17 | $15.60 | -4.88% | $16.11 | $16.17 | $15.37 | 1.94M |
| 2026-08-14 | $16.40 | -1.68% | $16.82 | $16.84 | $16.32 | 974.10K |
| 2026-08-13 | $16.68 | +1.46% | $16.90 | $17.32 | $16.65 | 1.44M |
| 2026-08-12 | $16.44 | +3.33% | $15.80 | $16.47 | $15.75 | 2.24M |
| 2026-08-11 | $15.91 | +0.38% | $15.82 | $16.45 | $15.66 | 2.45M |
| 2026-08-10 | $15.85 | -3.18% | $16.44 | $16.75 | $15.83 | 3.57M |
| 2026-08-07 | $16.37 | +3.94% | $15.51 | $16.52 | $15.11 | 5.04M |
| 2026-08-06 | $15.75 | -16.00% | $17.52 | $17.72 | $14.98 | 8.98M |
| 2026-08-05 | $18.75 | +3.36% | $17.96 | $18.80 | $17.77 | 2.48M |
| 2026-08-04 | $18.14 | +2.95% | $17.81 | $18.40 | $17.51 | 1.64M |
| 2026-08-03 | $17.62 | +1.67% | $17.41 | $18.00 | $17.41 | 1.13M |
| 2026-07-31 | $17.33 | -2.09% | $17.97 | $17.97 | $17.23 | 1.17M |
| 2026-07-30 | $17.70 | -3.54% | $18.43 | $18.43 | $17.33 | 2.13M |
| 2026-07-29 | $18.35 | -2.03% | $18.67 | $19.00 | $18.24 | 1.30M |
| 2026-07-28 | $18.73 | +6.48% | $17.69 | $18.76 | $17.58 | 2.22M |
| 2026-07-27 | $17.59 | +1.27% | $17.78 | $18.09 | $17.21 | 2.13M |
| 2026-07-24 | $17.37 | +0.93% | $16.98 | $17.64 | $16.87 | 1.33M |
| 2026-07-23 | $17.21 | -0.41% | $17.11 | $17.29 | $16.46 | 2.33M |
| 2026-07-22 | $17.28 | -1.76% | $17.68 | $17.96 | $17.11 | 1.26M |
| 2026-07-21 | $17.59 | +1.15% | $17.31 | $17.73 | $17.20 | 1.46M |
| 2026-07-20 | $17.39 | -0.80% | $17.44 | $17.62 | $16.83 | 2.29M |
| 2026-07-17 | $17.53 | -7.59% | $18.95 | $19.13 | $17.22 | 3.47M |
| 2026-07-16 | $18.97 | -2.12% | $19.68 | $20.07 | $18.93 | 1.79M |
| 2026-07-15 | $19.38 | +3.03% | $19.12 | $19.82 | $19.07 | 2.24M |
| 2026-07-14 | $18.81 | -0.58% | $19.15 | $19.80 | $18.70 | 1.83M |
| 2026-07-13 | $18.92 | -2.77% | $19.49 | $19.74 | $18.70 | 1.80M |
| 2026-07-10 | $19.46 | +4.34% | $18.70 | $19.90 | $18.70 | 2.27M |
| 2026-07-09 | $18.65 | -0.05% | $18.66 | $19.06 | $18.49 | 1.40M |
| 2026-07-08 | $18.66 | -2.35% | $18.78 | $19.27 | $18.11 | 2.59M |
| 2026-07-07 | $19.11 | -2.25% | $19.26 | $19.74 | $18.68 | 2.61M |
| 2026-07-06 | $19.55 | -6.86% | $20.24 | $20.57 | $19.36 | 3.74M |
| 2026-07-02 | $20.99 | +2.59% | $20.24 | $21.63 | $20.15 | 2.06M |
| 2026-07-01 | $20.46 | -3.94% | $21.28 | $21.64 | $19.95 | 2.63M |
| 2026-06-30 | $21.30 | +3.60% | $20.78 | $21.54 | $20.41 | 2.54M |
| 2026-06-29 | $20.56 | -6.59% | $22.20 | $22.23 | $20.40 | 3.31M |
| 2026-06-26 | $22.01 | -2.05% | $22.23 | $22.69 | $20.26 | 6.49M |
| 2026-06-25 | $22.47 | -2.39% | $23.44 | $23.76 | $22.11 | 1.50M |
| 2026-06-24 | $23.02 | -0.56% | $23.49 | $23.90 | $22.86 | 1.84M |
| 2026-06-23 | $23.15 | +1.94% | $22.50 | $23.49 | $22.15 | 2.27M |
| 2026-06-22 | $22.71 | -8.94% | $24.44 | $24.78 | $22.68 | 2.62M |
| 2026-06-18 | $24.94 | +0.28% | $24.91 | $25.95 | $24.80 | 2.56M |
| 2026-06-17 | $24.87 | +1.72% | $25.00 | $26.28 | $24.76 | 1.91M |
| 2026-06-16 | $24.45 | +4.76% | $23.39 | $24.63 | $23.39 | 1.51M |
| 2026-06-15 | $23.34 | -0.43% | $23.50 | $23.86 | $23.09 | 2.85M |
| 2026-06-12 | $23.44 | -3.90% | $24.29 | $24.44 | $23.31 | 1.35M |
| 2026-06-11 | $24.39 | +5.40% | $23.56 | $24.44 | $23.06 | 2.34M |
| 2026-06-10 | $23.14 | +3.17% | $22.16 | $24.39 | $22.02 | 3.45M |
| 2026-06-09 | $22.43 | +1.77% | $22.49 | $23.06 | $21.96 | 1.47M |
| 2026-06-08 | $22.04 | +6.37% | $20.95 | $22.69 | $20.54 | 2.67M |
| 2026-06-05 | $20.72 | -2.31% | $21.30 | $21.69 | $20.22 | 1.29M |
| 2026-06-04 | $21.21 | +4.53% | $20.63 | $21.23 | $20.38 | 1.93M |
| 2026-06-03 | $20.29 | -1.98% | $20.35 | $20.41 | $19.72 | 1.31M |
| 2026-06-02 | $20.70 | -1.43% | $20.69 | $20.89 | $19.94 | 1.59M |
| 2026-06-01 | $21.00 | -0.05% | $20.94 | $21.29 | $20.49 | 1.28M |
| 2026-05-29 | $21.01 | +3.50% | $20.26 | $21.05 | $19.99 | 1.72M |
| 2026-05-28 | $20.30 | -0.98% | $20.46 | $20.59 | $19.82 | 4.06M |
| 2026-05-27 | $20.50 | +1.99% | $20.67 | $21.70 | $20.49 | 4.08M |
| 2026-05-26 | $20.10 | +1.36% | $19.54 | $20.28 | $19.54 | 1.11M |