Six Flags Entertainment Corporation (FUN)
NYSE: FUN · Real-Time Price · USD
30.89
+0.25 (0.82%)
At close: Jun 27, 2025, 4:00 PM
30.88
-0.01 (-0.03%)
After-hours: Jun 27, 2025, 7:10 PM EDT
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.83 | 30.89 | 29.87 | 30.89 | 30.89 | 0.82% | 3,309,971 |
| Jun 26, 2025 | 30.35 | 30.91 | 30.18 | 30.64 | 30.64 | 1.29% | 1,745,915 |
| Jun 25, 2025 | 30.41 | 30.86 | 29.85 | 30.25 | 30.25 | -0.79% | 1,227,412 |
| Jun 24, 2025 | 31.13 | 31.31 | 30.34 | 30.49 | 30.49 | - | 1,609,822 |
| Jun 23, 2025 | 30.13 | 30.59 | 29.54 | 30.49 | 30.49 | 0.46% | 1,334,822 |
| Jun 20, 2025 | 30.63 | 31.17 | 30.00 | 30.35 | 30.35 | 0.03% | 1,619,869 |
| Jun 18, 2025 | 29.39 | 30.58 | 29.15 | 30.34 | 30.34 | 3.55% | 1,851,797 |
| Jun 17, 2025 | 29.18 | 30.33 | 29.07 | 29.30 | 29.30 | -0.61% | 3,180,788 |
| Jun 16, 2025 | 30.22 | 30.35 | 29.39 | 29.48 | 29.48 | -1.31% | 2,509,294 |
| Jun 13, 2025 | 31.06 | 31.35 | 29.66 | 29.87 | 29.87 | -5.95% | 3,466,449 |
| Jun 12, 2025 | 31.90 | 31.93 | 30.91 | 31.76 | 31.76 | -0.84% | 2,172,417 |
| Jun 11, 2025 | 32.87 | 33.14 | 31.87 | 32.03 | 32.03 | -2.05% | 2,150,677 |
| Jun 10, 2025 | 31.95 | 32.74 | 31.52 | 32.70 | 32.70 | 2.77% | 2,178,425 |
| Jun 9, 2025 | 33.60 | 33.60 | 31.68 | 31.82 | 31.82 | -4.30% | 2,622,689 |
| Jun 6, 2025 | 33.51 | 33.63 | 32.86 | 33.25 | 33.25 | 1.22% | 1,850,621 |
| Jun 5, 2025 | 33.16 | 33.39 | 32.55 | 32.85 | 32.85 | -1.23% | 1,508,410 |
| Jun 4, 2025 | 33.00 | 33.40 | 32.80 | 33.26 | 33.26 | 0.45% | 1,251,373 |
| Jun 3, 2025 | 32.62 | 33.52 | 32.21 | 33.11 | 33.11 | 1.13% | 2,082,910 |
| Jun 2, 2025 | 33.75 | 33.79 | 31.82 | 32.74 | 32.74 | -2.44% | 2,679,173 |
| May 30, 2025 | 34.45 | 34.46 | 33.03 | 33.56 | 33.56 | -3.03% | 2,711,476 |
| May 29, 2025 | 34.73 | 34.96 | 34.25 | 34.61 | 34.61 | 0.23% | 1,483,404 |
| May 28, 2025 | 35.11 | 35.65 | 34.36 | 34.53 | 34.53 | -1.51% | 2,252,666 |
| May 27, 2025 | 35.10 | 35.59 | 34.65 | 35.06 | 35.06 | 2.51% | 2,484,726 |
| May 23, 2025 | 33.75 | 34.69 | 33.40 | 34.20 | 34.20 | -1.36% | 1,854,583 |
| May 22, 2025 | 34.27 | 34.89 | 33.85 | 34.67 | 34.67 | 1.37% | 1,867,544 |
| May 21, 2025 | 35.97 | 36.26 | 34.19 | 34.20 | 34.20 | -5.86% | 2,180,087 |
| May 20, 2025 | 37.28 | 38.27 | 36.06 | 36.33 | 36.33 | -2.05% | 3,316,792 |
| May 19, 2025 | 37.31 | 37.51 | 36.78 | 37.09 | 37.09 | -1.83% | 2,040,459 |
| May 16, 2025 | 36.71 | 37.95 | 35.97 | 37.78 | 37.78 | 2.83% | 1,550,237 |
| May 15, 2025 | 36.90 | 37.09 | 36.08 | 36.74 | 36.74 | -0.49% | 1,556,212 |
| May 14, 2025 | 37.34 | 37.82 | 36.15 | 36.92 | 36.92 | -0.65% | 1,942,567 |
| May 13, 2025 | 38.29 | 38.47 | 37.01 | 37.16 | 37.16 | -2.54% | 2,468,177 |
| May 12, 2025 | 36.96 | 38.43 | 36.50 | 38.13 | 38.13 | 6.18% | 3,477,609 |
| May 9, 2025 | 34.32 | 36.20 | 34.02 | 35.91 | 35.91 | 4.27% | 3,155,484 |
| May 8, 2025 | 34.51 | 35.68 | 32.15 | 34.44 | 34.44 | -4.62% | 6,122,150 |
| May 7, 2025 | 35.81 | 36.73 | 35.65 | 36.11 | 36.11 | 1.92% | 2,052,886 |
| May 6, 2025 | 35.22 | 36.01 | 34.75 | 35.43 | 35.43 | -0.84% | 2,439,608 |
| May 5, 2025 | 35.36 | 36.21 | 35.26 | 35.73 | 35.73 | -0.20% | 1,916,543 |
| May 2, 2025 | 35.05 | 36.05 | 35.00 | 35.80 | 35.80 | 2.52% | 1,163,943 |
| May 1, 2025 | 34.64 | 35.62 | 34.46 | 34.92 | 34.92 | 1.48% | 1,726,956 |
| Apr 30, 2025 | 34.28 | 34.51 | 33.14 | 34.41 | 34.41 | -2.33% | 1,624,239 |
| Apr 29, 2025 | 35.31 | 35.33 | 34.55 | 35.23 | 35.23 | -0.90% | 1,382,463 |
| Apr 28, 2025 | 35.48 | 36.43 | 35.12 | 35.55 | 35.55 | -1.52% | 2,238,488 |
| Apr 25, 2025 | 35.90 | 36.14 | 35.10 | 36.10 | 36.10 | 0.25% | 1,072,552 |
| Apr 24, 2025 | 35.59 | 36.22 | 35.14 | 36.01 | 36.01 | 1.55% | 1,512,255 |
| Apr 23, 2025 | 35.69 | 36.48 | 35.00 | 35.46 | 35.46 | 3.23% | 2,327,932 |
| Apr 22, 2025 | 33.11 | 34.53 | 33.07 | 34.35 | 34.35 | 4.28% | 1,498,599 |
| Apr 21, 2025 | 33.30 | 33.38 | 32.38 | 32.94 | 32.94 | -1.38% | 2,113,716 |
| Apr 17, 2025 | 31.54 | 33.46 | 31.54 | 33.40 | 33.40 | 4.90% | 1,092,824 |
| Apr 16, 2025 | 31.36 | 32.32 | 30.90 | 31.84 | 31.84 | 0.32% | 1,250,705 |