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 $250.11 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $248.91, while $1000 invested 1 year ago would be worth $465.16. This corresponds to total returns of -74.99%, -75.11%, -53.48%, respectively, with annualized returns of -12.94%, -24.29%, -53.48%.

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
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
August 14, 2026	16.82	16.4	16.4	16.84	16.32	974,078
August 13, 2026	16.9	16.68	16.68	17.32	16.65	1.44M
August 12, 2026	15.8	16.44	16.44	16.47	15.75	2.24M
August 11, 2026	15.82	15.91	15.91	16.45	15.66	2.45M
August 10, 2026	16.44	15.85	15.85	16.75	15.83	3.57M
August 07, 2026	15.51	16.37	16.37	16.52	15.11	5.04M
August 06, 2026	17.52	15.75	15.75	17.72	14.98	8.96M
August 05, 2026	17.96	18.75	18.75	18.8	17.77	2.47M
August 04, 2026	17.81	18.14	18.14	18.4	17.51	1.63M
August 03, 2026	17.41	17.62	17.62	18	17.41	1.13M
July 31, 2026	17.97	17.33	17.33	17.97	17.23	1.17M
July 30, 2026	18.43	17.7	17.7	18.43	17.33	2.13M
July 29, 2026	18.67	18.35	18.35	19	18.24	1.3M
July 28, 2026	17.69	18.73	18.73	18.76	17.58	2.22M
July 27, 2026	17.78	17.59	17.59	18.09	17.21	2.13M
July 23, 2026	17.11	17.21	17.21	17.29	16.46	2.33M
July 22, 2026	17.68	17.28	17.28	17.96	17.11	1.26M
July 21, 2026	17.31	17.59	17.59	17.73	17.2	1.46M
July 20, 2026	17.44	17.39	17.39	17.62	16.83	2.29M
July 17, 2026	18.95	17.53	17.53	19.13	17.22	3.47M
July 16, 2026	19.68	18.97	18.97	20.07	18.93	1.79M
July 15, 2026	19.12	19.38	19.38	19.82	19.07	2.24M
July 14, 2026	19.15	18.81	18.81	19.8	18.7	1.83M
July 13, 2026	19.49	18.92	18.92	19.74	18.7	1.8M
July 10, 2026	18.7	19.46	19.46	19.9	18.7	2.27M
July 09, 2026	18.66	18.65	18.65	19.06	18.49	1.37M
July 08, 2026	18.78	18.66	18.66	19.27	18.11	2.55M
July 07, 2026	19.26	19.11	19.11	19.74	18.68	2.61M