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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 17, 2025	28.05	29.44	29.44	29.61	28.05	3.01M
July 16, 2025	27.37	28.04	28.04	28.17	27.07	2.02M
July 15, 2025	28.58	27.28	27.28	28.81	27.14	3.35M
July 14, 2025	29.53	28.71	28.71	29.71	28.15	2.89M
July 11, 2025	31	29.72	29.72	31.12	29.65	2.03M
July 10, 2025	31.88	31.35	31.35	32.28	31.25	1.83M
July 09, 2025	31.73	31.88	31.88	32.09	31.57	5.91M
July 08, 2025	31.22	31.46	31.46	32.21	30.89	3.72M
July 07, 2025	31.9	31.07	31.07	31.98	30.64	2.2M
July 03, 2025	32	32.15	32.15	32.53	31.86	826,138
July 02, 2025	32	31.92	31.92	32.31	31.02	3.85M
July 01, 2025	30.27	31.87	31.87	32.32	30.04	3.52M
June 30, 2025	30.66	30.43	30.43	30.94	29.83	2.22M
June 27, 2025	30.83	30.89	30.89	30.89	29.87	3.31M
June 26, 2025	30.35	30.64	30.64	30.91	30.18	1.75M
June 25, 2025	30.41	30.25	30.25	30.86	29.85	1.23M
June 24, 2025	31.13	30.49	30.49	31.31	30.34	1.61M
June 23, 2025	30.13	30.49	30.49	30.59	29.54	1.33M
June 20, 2025	30.63	30.35	30.35	31.17	30	1.62M
June 18, 2025	29.39	30.34	30.34	30.58	29.15	1.85M
June 17, 2025	29.18	29.3	29.3	30.33	29.07	3.18M
June 16, 2025	30.22	29.48	29.48	30.35	29.39	2.51M
June 13, 2025	31.06	29.87	29.87	31.35	29.66	3.47M
June 12, 2025	31.9	31.76	31.76	31.93	30.91	2.12M
June 11, 2025	32.87	32.03	32.03	33.14	31.87	2.15M
June 10, 2025	31.95	32.7	32.7	32.74	31.52	2.18M
June 09, 2025	33.6	31.82	31.82	33.6	31.68	2.62M
June 06, 2025	33.51	33.25	33.25	33.63	32.86	1.85M
June 05, 2025	33.16	32.85	32.85	33.39	32.55	1.51M
June 04, 2025	33	33.26	33.26	33.4	32.8	1.25M
June 03, 2025	32.62	33.11	33.11	33.51	32.21	2.08M
June 02, 2025	33.75	32.74	32.74	33.79	31.82	2.68M
May 30, 2025	34.45	33.56	33.56	34.46	33.03	2.71M
May 29, 2025	34.73	34.61	34.61	34.96	34.24	1.48M
May 28, 2025	35.11	34.53	34.53	35.65	34.36	2.25M
May 27, 2025	35.1	35.06	35.06	35.59	34.65	2.46M
May 23, 2025	33.75	34.2	34.2	34.69	33.4	1.85M
May 22, 2025	34.27	34.67	34.67	34.89	33.85	1.87M
May 21, 2025	35.97	34.2	34.2	36.26	34.19	2.18M
May 20, 2025	37.28	36.33	36.33	38.27	36.06	3.32M
May 19, 2025	37.31	37.09	37.09	37.51	36.78	2.04M
May 16, 2025	36.71	37.78	37.78	37.95	35.97	1.55M
May 15, 2025	36.9	36.74	36.74	37.09	36.08	1.56M
May 14, 2025	37.34	36.92	36.92	37.82	36.15	1.94M
May 13, 2025	38.29	37.16	37.16	38.47	37.01	2.45M
May 12, 2025	36.96	38.13	38.13	38.43	36.5	3.48M
May 09, 2025	34.32	35.91	35.91	36.2	34.02	3.16M
May 08, 2025	34.51	34.44	34.44	35.68	32.15	6.12M
May 07, 2025	35.81	36.11	36.11	36.73	35.65	2.05M
May 06, 2025	35.22	35.43	35.43	36.01	34.75	2.44M
May 05, 2025	35.36	35.73	35.73	36.21	35.26	1.92M
May 02, 2025	35.14	35.83	35.83	36.01	35.08	1M
May 01, 2025	34.64	34.92	34.92	35.62	34.46	1.73M
April 30, 2025	34.28	34.41	34.41	34.51	33.14	1.62M
April 29, 2025	35.31	35.23	35.23	35.33	34.55	1.38M
April 28, 2025	35.48	35.55	35.55	36.43	35.12	2.24M
April 25, 2025	35.9	36.1	36.1	36.14	35.1	1.03M
April 24, 2025	35.59	36.01	36.01	36.22	35.14	1.51M
April 23, 2025	35.69	35.45	35.45	36.48	35	2.33M
April 22, 2025	33.11	34.35	34.35	34.53	33.07	1.43M

Six Flags Entertainment Corporation (FUN) NYSE