NYSE : FUN
Six Flags Entertainment Corporation — Price history
Consumer Discretionary · Leisure · United States
Last price 7.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 765.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Six Flags Entertainment Corporation (FUN) closed at 7.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.66 | 8.08 | 7.6 | 7.81 | 1,096,690 | +4.41% |
| 2026-10-30 | 7.665 | 7.73 | 7.31 | 7.48 | 4,160,440 | -2.60% |
| 2026-10-29 | 7.66 | 7.88 | 7.61 | 7.68 | 3,848,594 | +1.86% |
| 2026-10-28 | 7.66 | 8.01 | 7.43 | 7.54 | 6,580,227 | -2.20% |
| 2026-10-27 | 7.08 | 7.72 | 7.02 | 7.71 | 6,409,340 | +9.99% |
| 2026-10-26 | 6.7 | 7.26 | 6.6 | 7.01 | 3,814,427 | +3.55% |
| 2026-10-23 | 7.02 | 7.21 | 6.75 | 6.77 | 4,653,051 | -6.49% |
| 2026-10-22 | 6.95 | 7.39 | 6.9 | 7.24 | 5,847,651 | +2.40% |
| 2026-10-21 | 7.7 | 7.7 | 6.96 | 7.07 | 11,570,642 | -10.05% |
| 2026-10-20 | 8.21 | 8.34 | 7.72 | 7.86 | 5,617,420 | -5.42% |
| 2026-10-19 | 8.1 | 8.485 | 7.95 | 8.31 | 5,321,009 | +2.47% |
| 2026-10-16 | 8.5 | 8.79 | 7.945 | 8.11 | 9,224,443 | -5.15% |
| 2026-10-15 | 9 | 9.05 | 8.45 | 8.55 | 9,550,401 | -4.36% |
| 2026-10-14 | 9.96 | 10.02 | 8.87 | 8.94 | 8,653,557 | -12.35% |
| 2026-10-13 | 10.9 | 11.26 | 9.8 | 10.2 | 14,443,645 | -14.43% |
| 2026-10-12 | 11.37 | 12.048 | 11.27 | 11.92 | 2,347,340 | +4.47% |
| 2026-10-09 | 11.54 | 11.559 | 11.24 | 11.41 | 1,883,176 | +0.00% |
| 2026-10-08 | 11.45 | 11.7 | 11.12 | 11.41 | 3,660,526 | -1.89% |
| 2026-10-07 | 12 | 12.035 | 11.26 | 11.63 | 3,881,839 | -3.73% |
| 2026-10-06 | 12.12 | 12.39 | 12.01 | 12.08 | 2,474,995 | -0.41% |
| 2026-10-05 | 11.6 | 12.27 | 11.13 | 12.13 | 3,147,528 | +4.57% |
| 2026-10-02 | 11.13 | 11.65 | 10.835 | 11.6 | 3,068,964 | +6.62% |
| 2026-10-01 | 10.72 | 10.95 | 10.57 | 10.88 | 5,218,997 | +1.59% |
| 2026-09-30 | 10.9 | 11.31 | 10.45 | 10.71 | 4,670,694 | -1.38% |
| 2026-09-29 | 11.64 | 11.91 | 10.855 | 10.86 | 3,535,974 | -5.89% |
| 2026-09-28 | 12.15 | 12.282 | 11.52 | 11.54 | 2,158,030 | -6.33% |
| 2026-09-25 | 12.42 | 12.56 | 12.2 | 12.32 | 1,090,669 | -0.65% |
| 2026-09-24 | 12.39 | 12.57 | 12.06 | 12.4 | 1,998,949 | -0.24% |
| 2026-09-23 | 12.51 | 12.62 | 12.12 | 12.43 | 2,027,095 | +1.06% |
| 2026-09-22 | 12.66 | 12.85 | 12.06 | 12.3 | 1,875,969 | -0.57% |
| 2026-09-21 | 12.33 | 12.56 | 12.22 | 12.37 | 1,622,860 | +1.23% |
| 2026-09-18 | 12.42 | 12.59 | 12 | 12.22 | 2,780,887 | -2.32% |
| 2026-09-17 | 12.69 | 12.94 | 12.47 | 12.51 | 1,606,675 | +1.13% |
| 2026-09-16 | 12.85 | 12.87 | 12.26 | 12.37 | 2,715,002 | -2.83% |
| 2026-09-15 | 13.06 | 13.06 | 12.525 | 12.73 | 2,410,270 | -3.41% |
| 2026-09-14 | 13.06 | 13.565 | 12.86 | 13.18 | 1,597,312 | +0.46% |
| 2026-09-11 | 13.71 | 13.98 | 13.12 | 13.12 | 3,509,450 | -4.02% |
| 2026-09-10 | 13.99 | 14.323 | 13.65 | 13.67 | 1,754,973 | -4.34% |
| 2026-09-09 | 15.71 | 15.71 | 14.28 | 14.29 | 1,579,874 | -9.21% |
| 2026-09-08 | 15.61 | 16.035 | 15.455 | 15.74 | 1,735,674 | +1.48% |
| 2026-09-04 | 15.04 | 15.62 | 14.96 | 15.51 | 2,003,333 | +3.19% |
| 2026-09-03 | 15.29 | 15.3 | 14.795 | 15.03 | 1,884,331 | -2.84% |
| 2026-09-02 | 14.24 | 15.5 | 14.24 | 15.47 | 2,768,760 | +8.64% |
| 2026-09-01 | 14.915 | 14.915 | 14.12 | 14.24 | 2,436,422 | -5.38% |
| 2026-08-31 | 15.93 | 16.2 | 14.92 | 15.05 | 2,432,421 | -7.21% |
| 2026-08-28 | 15.87 | 16.35 | 15.81 | 16.22 | 1,645,073 | +1.63% |
| 2026-08-27 | 15.84 | 16.25 | 15.81 | 15.96 | 1,663,078 | -1.05% |
| 2026-08-26 | 16.55 | 16.72 | 16.03 | 16.13 | 994,413 | -2.77% |
| 2026-08-25 | 16.99 | 17.06 | 16.565 | 16.59 | 1,272,638 | -1.89% |
| 2026-08-24 | 16.9 | 16.995 | 16.54 | 16.91 | 1,812,423 | +1.08% |
| 2026-08-21 | 16.81 | 17 | 16.6 | 16.73 | 1,082,986 | -0.36% |
| 2026-08-20 | 16.73 | 17.24 | 16.62 | 16.79 | 1,620,747 | -0.65% |
| 2026-08-19 | 15.98 | 16.94 | 15.96 | 16.9 | 2,079,522 | +7.30% |
| 2026-08-18 | 15.54 | 16.22 | 15.47 | 15.75 | 1,346,411 | +0.96% |
| 2026-08-17 | 16.11 | 16.17 | 15.37 | 15.6 | 1,942,264 | -4.88% |
| 2026-08-14 | 16.82 | 16.84 | 16.315 | 16.4 | 974,059 | -1.68% |
| 2026-08-13 | 16.9 | 17.32 | 16.65 | 16.68 | 1,437,605 | +1.46% |
| 2026-08-12 | 15.8 | 16.47 | 15.75 | 16.44 | 2,230,230 | +3.33% |
| 2026-08-11 | 15.82 | 16.45 | 15.66 | 15.91 | 2,446,365 | +0.38% |
| 2026-08-10 | 16.44 | 16.75 | 15.83 | 15.85 | 3,565,990 | -3.18% |
| 2026-08-07 | 15.51 | 16.52 | 15.11 | 16.37 | 5,041,777 | +3.94% |
| 2026-08-06 | 17.52 | 17.719 | 14.975 | 15.75 | 8,957,760 | -16.00% |
| 2026-08-05 | 17.96 | 18.795 | 17.77 | 18.75 | 2,451,280 | +3.36% |
| 2026-08-04 | 17.81 | 18.4 | 17.505 | 18.14 | 1,626,391 | +2.95% |
| 2026-08-03 | 17.41 | 18 | 17.41 | 17.62 | 1,125,898 | +1.67% |
| 2026-07-31 | 17.97 | 17.97 | 17.23 | 17.33 | 1,169,278 | -2.09% |
| 2026-07-30 | 18.43 | 18.43 | 17.33 | 17.7 | 2,124,925 | -3.54% |
| 2026-07-29 | 18.67 | 19 | 18.24 | 18.35 | 1,298,406 | -2.03% |
| 2026-07-28 | 17.69 | 18.76 | 17.58 | 18.73 | 2,223,887 | +6.48% |
| 2026-07-27 | 17.78 | 18.09 | 17.21 | 17.59 | 2,130,160 | +1.27% |
| 2026-07-24 | 16.98 | 17.64 | 16.87 | 17.37 | 1,330,376 | +0.93% |
| 2026-07-23 | 17.11 | 17.285 | 16.46 | 17.21 | 2,327,980 | -0.41% |
| 2026-07-22 | 17.68 | 17.96 | 17.105 | 17.28 | 1,257,316 | -1.76% |
| 2026-07-21 | 17.31 | 17.725 | 17.2 | 17.59 | 1,463,476 | +1.15% |
| 2026-07-20 | 17.44 | 17.617 | 16.83 | 17.39 | 2,285,733 | -0.80% |
| 2026-07-17 | 18.95 | 19.125 | 17.22 | 17.53 | 3,466,162 | -7.59% |
| 2026-07-16 | 19.68 | 20.07 | 18.925 | 18.97 | 1,600,770 | -2.12% |
| 2026-07-15 | 19.12 | 19.82 | 19.07 | 19.38 | 2,238,507 | +3.03% |
| 2026-07-14 | 19.15 | 19.8 | 18.7 | 18.81 | 1,831,028 | -0.58% |
| 2026-07-13 | 19.49 | 19.74 | 18.704 | 18.92 | 1,802,413 | -2.77% |
| 2026-07-10 | 18.7 | 19.9 | 18.7 | 19.46 | 2,269,634 | +4.34% |
| 2026-07-09 | 18.66 | 19.06 | 18.49 | 18.65 | 1,368,881 | -0.05% |
| 2026-07-08 | 18.78 | 19.27 | 18.105 | 18.66 | 2,554,038 | -2.35% |
| 2026-07-07 | 19.26 | 19.74 | 18.68 | 19.11 | 2,609,950 | -2.25% |
| 2026-07-06 | 20.24 | 20.565 | 19.36 | 19.55 | 3,740,733 | -6.86% |
| 2026-07-02 | 20.24 | 21.63 | 20.15 | 20.99 | 2,056,281 | +2.59% |
| 2026-07-01 | 21.28 | 21.64 | 19.95 | 20.46 | 2,628,693 | -3.94% |
| 2026-06-30 | 20.78 | 21.54 | 20.41 | 21.3 | 2,518,419 | +3.60% |
| 2026-06-29 | 22.2 | 22.225 | 20.4 | 20.56 | 3,308,859 | -6.59% |
| 2026-06-26 | 22.23 | 22.69 | 20.26 | 22.01 | 6,183,940 | -2.05% |
| 2026-06-25 | 23.44 | 23.76 | 22.11 | 22.47 | 1,497,131 | -2.39% |
| 2026-06-24 | 23.49 | 23.895 | 22.86 | 23.02 | 1,843,694 | -0.56% |
| 2026-06-23 | 22.5 | 23.49 | 22.15 | 23.15 | 2,178,318 | +1.94% |
| 2026-06-22 | 24.44 | 24.78 | 22.68 | 22.71 | 2,617,316 | -8.94% |
| 2026-06-18 | 24.91 | 25.95 | 24.8 | 24.94 | 2,471,939 | +0.28% |
| 2026-06-17 | 25 | 26.28 | 24.76 | 24.87 | 1,907,557 | +1.72% |
| 2026-06-16 | 23.39 | 24.63 | 23.39 | 24.45 | 1,489,281 | +4.76% |
| 2026-06-15 | 23.5 | 23.855 | 23.09 | 23.34 | 2,196,299 | -0.43% |
| 2026-06-12 | 24.29 | 24.44 | 23.31 | 23.44 | 1,349,382 | -3.90% |
| 2026-06-11 | 23.56 | 24.44 | 23.06 | 24.39 | 2,335,955 | +5.40% |
| 2026-06-10 | 22.16 | 24.39 | 22.02 | 23.14 | 3,445,844 | +3.17% |
| 2026-06-09 | 22.485 | 23.06 | 21.96 | 22.43 | 1,406,188 | +1.77% |
| 2026-06-08 | 20.95 | 22.685 | 20.54 | 22.04 | 2,666,192 | +6.37% |
| 2026-06-05 | 21.3 | 21.69 | 20.22 | 20.72 | 1,289,855 | -2.31% |
| 2026-06-04 | 20.63 | 21.23 | 20.375 | 21.21 | 1,926,047 | +4.53% |
| 2026-06-03 | 20.35 | 20.405 | 19.72 | 20.29 | 1,307,855 | -1.98% |
| 2026-06-02 | 20.69 | 20.89 | 19.94 | 20.7 | 1,584,138 | -1.43% |
| 2026-06-01 | 20.94 | 21.29 | 20.485 | 21 | 1,276,044 | -0.05% |
| 2026-05-29 | 20.26 | 21.05 | 19.99 | 21.01 | 1,715,070 | +3.50% |
| 2026-05-28 | 20.46 | 20.59 | 19.82 | 20.3 | 3,089,529 | -0.98% |
| 2026-05-27 | 20.67 | 21.7 | 20.49 | 20.5 | 3,411,509 | +1.99% |
| 2026-05-26 | 19.54 | 20.275 | 19.54 | 20.1 | 1,109,202 | +1.36% |
| 2026-05-22 | 19.92 | 20.25 | 19.7 | 19.83 | 1,441,465 | +0.56% |
| 2026-05-21 | 19.31 | 19.94 | 18.815 | 19.72 | 1,230,557 | +0.77% |
| 2026-05-20 | 19.49 | 20.47 | 19.01 | 19.57 | 1,797,817 | +0.20% |
| 2026-05-19 | 19.99 | 20.35 | 19.45 | 19.53 | 1,150,978 | -2.74% |
| 2026-05-18 | 21.48 | 21.48 | 19.87 | 20.08 | 1,326,829 | -5.82% |
| 2026-05-15 | 20.34 | 22.14 | 19.9 | 21.32 | 2,930,466 | +6.18% |
| 2026-05-14 | 20.15 | 20.6 | 19.64 | 20.08 | 1,540,044 | +3.93% |
| 2026-05-13 | 18.76 | 20.16 | 18.64 | 19.32 | 1,917,818 | +2.22% |