Skip to main content
Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
15.64
+0.32 (2.09%)
At close: Dec 5, 2025, 4:00 PM EST
15.36
-0.28 (-1.80%)
After-hours: Dec 5, 2025, 7:31 PM EST

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4215.7215.2815.6415.642.09%1,863,454
Dec 4, 202515.5915.7915.2415.3215.32-0.45%3,088,698
Dec 3, 202515.0315.8114.9315.3915.392.40%2,627,882
Dec 2, 202515.5316.0815.0315.0315.031.08%2,655,953
Dec 1, 202515.0015.3914.7414.8714.87-2.04%2,815,941
Nov 28, 202515.1915.6015.0315.1815.181.74%1,911,613
Nov 26, 202514.6115.3614.2514.9214.921.70%3,924,534
Nov 25, 202514.5315.1914.5214.6714.671.59%3,262,260
Nov 24, 202513.7814.4913.1514.4414.447.36%8,488,678
Nov 21, 202512.9613.5012.5113.4513.454.83%4,882,649
Nov 20, 202513.7813.9812.7612.8312.83-5.17%4,351,503
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
Oct 10, 202521.2421.5820.0220.0620.06-5.06%4,175,507
Oct 9, 202521.7221.9621.0021.1321.13-2.67%3,310,918
Oct 8, 202521.5821.8020.8721.7121.711.92%4,115,638
Oct 7, 202522.4322.4321.2621.3021.30-5.04%4,738,873
Oct 6, 202524.0524.1322.3322.4322.43-6.11%2,978,333
Oct 3, 202523.4524.0123.1523.8923.892.14%2,793,427
Oct 2, 202522.6523.4922.4023.3923.393.09%2,813,576
Oct 1, 202522.5123.0321.7622.6922.69-0.13%3,062,052
Sep 30, 202522.3822.8622.0622.7222.721.43%4,696,672
Sep 29, 202522.1922.6121.9222.4022.402.28%2,842,571
Sep 26, 202521.5522.7521.2921.9021.903.99%4,073,856