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 $523.9 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $516.27, while $1000 invested 1 year ago would be worth $744.01. This corresponds to total returns of -47.61%, -48.37%, -25.6%, respectively, with annualized returns of -6.26%, -12.38%, -25.6%.

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
June 22, 2026	24.44	22.71	22.71	24.78	22.68	2.62M
June 18, 2026	24.91	24.94	24.94	25.95	24.8	2.56M
June 17, 2026	25	24.87	24.87	26.28	24.76	1.91M
June 16, 2026	23.39	24.45	24.45	24.63	23.39	1.5M
June 15, 2026	23.5	23.34	23.34	23.86	23.09	2.2M
June 12, 2026	24.29	23.44	23.44	24.44	23.31	1.35M
June 11, 2026	23.56	24.39	24.39	24.44	23.06	2.34M
June 10, 2026	22.16	23.14	23.14	24.39	22.02	3.45M
June 09, 2026	22.49	22.43	22.43	23.06	21.96	1.41M
June 08, 2026	20.95	22.04	22.04	22.69	20.54	2.67M
June 05, 2026	21.3	20.72	20.72	21.69	20.22	1.29M
June 04, 2026	20.63	21.21	21.21	21.23	20.38	1.93M
June 03, 2026	20.35	20.29	20.29	20.41	19.72	1.26M
June 02, 2026	20.69	20.7	20.7	20.89	19.94	1.59M
June 01, 2026	20.94	21	21	21.29	20.49	1.28M
May 29, 2026	20.26	21.01	21.01	21.05	19.99	1.72M
May 28, 2026	20.32	20.3	20.3	20.59	19.82	2.08M
May 27, 2026	20.67	20.5	20.5	21.7	20.49	3.41M
May 26, 2026	19.54	20.1	20.1	20.27	19.54	1.11M
May 22, 2026	19.92	19.83	19.83	20.25	19.7	1.44M
May 21, 2026	19.31	19.72	19.72	19.94	18.82	1.23M
May 20, 2026	19.49	19.57	19.57	20.45	19.01	1.45M
May 19, 2026	19.99	19.53	19.53	20.35	19.45	1.15M
May 18, 2026	21.48	20.08	20.08	21.48	19.87	1.33M
May 15, 2026	20.34	21.32	21.32	22.14	19.9	2.93M
May 14, 2026	20.15	20.08	20.08	20.6	19.64	1.5M
May 13, 2026	18.76	19.32	19.32	20.16	18.64	1.62M
May 12, 2026	20.07	18.9	18.9	20.07	18.51	3.23M
May 11, 2026	21.85	20.15	20.15	21.88	19.83	2.04M
May 08, 2026	23.4	22.01	22.01	23.81	21.44	2.73M
May 07, 2026	20.43	22.76	22.76	23.62	20.43	7M
May 06, 2026	18.5	19.69	19.69	19.88	18.5	3.03M
May 05, 2026	17.57	18.13	18.13	18.41	17.35	1.59M
May 04, 2026	18.54	17.66	17.66	18.87	17.64	1.49M
May 01, 2026	18.91	18.86	18.86	19.5	18.76	1.35M
April 30, 2026	18.2	18.78	18.78	18.9	17.95	1.54M
April 29, 2026	18	18.02	18.02	18.52	17.62	1.45M
April 28, 2026	18.58	18.2	18.2	18.73	18.2	899,807
April 27, 2026	18.17	18.77	18.77	19.01	18.03	1.36M
April 24, 2026	18.2	18.28	18.28	18.47	17.89	1.05M
April 23, 2026	19	18.4	18.4	19.33	18.18	1.2M
April 22, 2026	19.5	19.14	19.14	19.5	18.56	1.56M
April 21, 2026	19.23	18.85	18.85	19.59	18.35	1.78M
April 20, 2026	19.61	19.27	19.27	20.01	19.06	1.71M
April 17, 2026	19.81	19.97	19.97	20.73	19.71	2.17M
April 16, 2026	19.59	19.48	19.48	20	18.9	1.11M
April 15, 2026	19.94	19.62	19.62	20.34	19.51	1.38M
April 14, 2026	19.48	20.1	20.1	20.27	19.41	2.18M
April 13, 2026	19.52	19.65	19.65	20.09	19.08	2.01M
April 10, 2026	19.7	19.94	19.94	20.26	19.52	1.31M
April 09, 2026	17.82	19.73	19.73	19.74	17.8	1.78M
April 08, 2026	18.4	18.13	18.13	18.88	17.61	1.54M
April 07, 2026	17.72	17.58	17.58	18.05	17.49	1.33M
April 06, 2026	16.81	17.88	17.88	17.89	16.75	1.99M
April 02, 2026	17.26	16.77	16.77	17.73	16.77	2.18M
April 01, 2026	17.76	17.58	17.58	18.46	17.51	2.22M
March 31, 2026	17.57	17.75	17.75	17.97	17.03	2.65M
March 30, 2026	16.69	17.22	17.22	17.42	16.56	2.23M
March 27, 2026	17.4	16.6	16.6	17.6	16.43	1.6M
March 26, 2026	17.22	17.68	17.68	17.79	17.22	1.59M