Six Flags Entertainment Corporation (FUN) NYSE

Currency In USD

FUN Historical Return

If you invested $1000 in Six Flags Entertainment Corporation (FUN) 10 years ago, it would be worth $219.2 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $225.28, while $1000 invested 1 year ago would be worth $658.03. This corresponds to total returns of -78.08%, -77.47%, -34.2%, respectively, with annualized returns of -14.07%, -25.76%, -34.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FUN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	10.76	10.16	10.16	10.76	10.01	4.62M
November 09, 2026	10	10.76	10.76	11.06	9.97	6.75M
November 06, 2026	9.42	10	10	10.36	9.06	11.21M
November 05, 2026	8.94	9.24	9.24	9.88	8.46	12.37M
November 04, 2026	7.77	7.95	7.95	7.99	7.36	9.36M
November 03, 2026	7.75	7.46	7.46	7.82	7.35	5.33M
November 02, 2026	7.66	7.73	7.73	8.07	7.53	4.45M
October 30, 2026	7.67	7.48	7.48	7.73	7.31	4.16M
October 29, 2026	7.66	7.68	7.68	7.88	7.61	3.85M
October 28, 2026	7.66	7.54	7.54	8.01	7.43	6.58M
October 27, 2026	7.08	7.71	7.71	7.72	7.02	6.4M
October 26, 2026	6.7	7.01	7.01	7.26	6.6	3.8M
October 23, 2026	7.02	6.77	6.77	7.21	6.75	4.65M
October 22, 2026	6.95	7.24	7.24	7.39	6.9	5.85M
October 21, 2026	7.7	7.07	7.07	7.7	6.96	11.54M
October 20, 2026	8.21	7.86	7.86	8.34	7.72	5.6M
October 19, 2026	8.1	8.31	8.31	8.49	7.95	5.32M
October 16, 2026	8.5	8.11	8.11	8.79	7.95	9.23M
October 15, 2026	9	8.55	8.55	9.05	8.45	9.58M
October 14, 2026	9.96	8.94	8.94	10.02	8.87	8.68M
October 13, 2026	10.9	10.2	10.2	11.26	9.8	14.49M
October 12, 2026	11.37	11.92	11.92	12.05	11.27	2.35M
October 09, 2026	11.54	11.41	11.41	11.56	11.24	1.88M
October 08, 2026	11.45	11.41	11.41	11.7	11.12	3.66M
October 07, 2026	12	11.63	11.63	12.04	11.26	3.88M
October 06, 2026	12.12	12.08	12.08	12.39	12.01	2.66M
October 05, 2026	11.6	12.13	12.13	12.27	11.13	3.15M
October 02, 2026	11.13	11.6	11.6	11.65	10.84	3.07M
October 01, 2026	10.72	10.88	10.88	10.95	10.57	5.22M
September 30, 2026	10.9	10.71	10.71	11.31	10.45	4.67M
September 29, 2026	11.64	10.86	10.86	11.91	10.86	3.54M
September 28, 2026	12.15	11.54	11.54	12.28	11.52	2.16M
September 25, 2026	12.42	12.32	12.32	12.56	12.2	1.09M
September 24, 2026	12.39	12.4	12.4	12.57	12.06	2M
September 23, 2026	12.51	12.43	12.43	12.62	12.12	2.03M
September 22, 2026	12.66	12.3	12.3	12.85	12.06	1.88M
September 21, 2026	12.35	12.37	12.37	12.55	12.28	1.62M
September 18, 2026	12.42	12.22	12.22	12.59	12	2.81M
September 17, 2026	12.69	12.51	12.51	12.94	12.47	1.61M
September 16, 2026	12.85	12.37	12.37	12.87	12.26	2.72M
September 15, 2026	13.06	12.73	12.73	13.06	12.53	2.41M
September 11, 2026	13.71	13.12	13.12	13.98	13.12	3.52M
September 10, 2026	13.99	13.67	13.67	14.32	13.65	1.76M
September 09, 2026	15.71	14.29	14.29	15.71	14.28	1.58M
September 08, 2026	15.61	15.74	15.74	16.04	15.46	1.74M
September 04, 2026	15.04	15.51	15.51	15.62	14.96	2.01M
September 03, 2026	15.29	15.03	15.03	15.3	14.8	1.89M
September 02, 2026	14.24	15.47	15.47	15.5	14.24	2.77M
September 01, 2026	14.92	14.24	14.24	14.92	14.12	2.44M
August 31, 2026	15.93	15.05	15.05	16.2	14.92	2.45M
August 28, 2026	15.87	16.22	16.22	16.35	15.81	1.65M
August 27, 2026	15.84	15.96	15.96	16.25	15.81	1.66M
August 26, 2026	16.55	16.13	16.13	16.72	16.03	994,481
August 25, 2026	16.99	16.59	16.59	17.06	16.57	1.27M
August 24, 2026	16.9	16.91	16.91	17	16.54	1.81M
August 21, 2026	16.81	16.73	16.73	17	16.6	1.08M
August 20, 2026	16.73	16.79	16.79	17.24	16.62	1.62M
August 19, 2026	15.98	16.9	16.9	16.94	15.96	2.08M
August 18, 2026	15.54	15.75	15.75	16.22	15.47	1.35M
August 17, 2026	16.11	15.6	15.6	16.17	15.37	1.94M