Six Flags Entertainment Corporation - FUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.65	18.24	18.24	18.27	16.88	1.78M
February 19, 2026	17.16	17.58	17.58	17.81	15.63	4.31M
February 18, 2026	15.4	16.22	16.22	16.49	15.4	3.06M
February 17, 2026	15.9	15.55	15.55	16.39	15.07	2.21M
February 13, 2026	16.7	15.9	15.9	16.94	15.84	1.29M
February 12, 2026	18.2	16.53	16.53	18.2	16.43	1.85M
February 11, 2026	18.18	18.01	18.01	18.39	17.76	1.33M
February 10, 2026	18.8	18.06	18.06	18.92	18.06	1.74M
February 09, 2026	18.6	18.59	18.59	18.75	18.12	1.35M
February 06, 2026	17.31	18.73	18.73	18.95	16.93	2.26M
February 05, 2026	18.4	17.35	17.35	18.57	17.01	2.45M
February 04, 2026	18.13	18.57	18.57	18.78	18.03	2.21M
February 03, 2026	18.16	17.81	17.81	19.1	17.55	3.71M
February 02, 2026	17.98	18.24	18.24	18.62	17.64	2.06M
January 30, 2026	18.3	18.01	18.01	18.47	17.78	2.28M
January 29, 2026	17.65	18.35	18.35	18.46	17.25	2.25M
January 28, 2026	17.55	17.45	17.45	17.98	17.1	2.51M
January 27, 2026	17.5	17.47	17.47	17.84	17.12	1.93M
January 26, 2026	17.4	17.72	17.72	18.32	17.4	3.06M
January 23, 2026	18.06	17.31	17.31	18.29	17.28	2.95M
January 22, 2026	17.72	18.36	18.36	18.62	17.72	4.05M
January 21, 2026	16.45	17.4	17.4	17.55	16.45	3.59M
January 20, 2026	16.49	16.24	16.24	16.98	15.94	3.17M
January 16, 2026	15.74	16.57	16.57	16.86	15.67	2.81M
January 15, 2026	16.5	15.88	15.88	17.26	15.76	3.51M
January 14, 2026	15.61	16.38	16.38	16.47	15.54	2.78M
January 13, 2026	15.6	15.72	15.72	16.27	15.59	1.68M
January 12, 2026	15.79	15.87	15.87	16.1	15.37	2.01M
January 09, 2026	15.48	15.94	15.94	15.95	15.06	2.48M
January 08, 2026	14.9	15.29	15.29	15.77	14.87	2.15M
January 07, 2026	15.34	15.1	15.1	15.45	14.91	1.67M
January 06, 2026	14.54	15.28	15.28	15.55	14.53	2.65M
January 05, 2026	15.6	14.66	14.66	15.6	14.5	3.83M
January 02, 2026	15.44	15.49	15.49	15.88	15.2	2.07M
December 31, 2025	15	15.34	15.34	15.34	14.7	4.49M
December 30, 2025	15.36	15.02	15.02	15.4	14.81	3.81M
December 29, 2025	14.89	15.33	15.33	15.82	14.81	6.49M
December 26, 2025	14.24	14.89	14.89	14.96	14.17	2.02M
December 24, 2025	13.79	14.35	14.35	14.4	13.75	1.26M
December 23, 2025	13.81	13.81	13.81	13.85	13.5	2.45M
December 22, 2025	13.98	13.78	13.78	14.27	13	2.26M
December 19, 2025	14.18	14.08	14.08	14.43	14.07	4.34M
December 18, 2025	14.73	14.29	14.29	14.97	14.25	1.84M
December 17, 2025	14.75	14.7	14.7	15.25	14.65	2.39M
December 16, 2025	14.56	14.77	14.77	15.18	14.5	4.66M
December 15, 2025	14.95	14.65	14.65	15.11	14.34	2.54M
December 12, 2025	15.18	14.91	14.91	15.32	14.73	1.52M
December 11, 2025	15.15	15.12	15.12	15.52	14.99	2.15M
December 10, 2025	14.87	15.15	15.15	15.61	14.85	2.33M
December 09, 2025	14.42	14.89	14.89	15.27	14.32	2.16M
December 08, 2025	15.56	14.62	14.62	15.56	14.5	3.44M
December 05, 2025	15.42	15.64	15.64	15.72	15.28	1.86M
December 04, 2025	15.59	15.32	15.32	15.79	15.24	3.09M
December 03, 2025	15.03	15.39	15.39	15.81	14.93	2.9M
December 02, 2025	15.53	15.03	15.03	16.08	15.03	2.67M
December 01, 2025	15	14.87	14.87	15.39	14.74	2.82M
November 28, 2025	15.19	15.18	15.18	15.6	15.03	1.92M
November 26, 2025	14.61	14.92	14.92	15.36	14.25	3.93M
November 25, 2025	14.53	14.67	14.67	15.19	14.52	3.27M
November 24, 2025	13.78	14.44	14.44	14.49	13.15	8.57M

Six Flags Entertainment Corporation (FUN) NYSE