Six Flags Entertainment Corporation (FUN) NYSE

20.70

-0.3(-1.43%)

Updated at June 02 04:00PM

Currency In USD

FUN Historical Return

If you invested $1000 in Six Flags Entertainment Corporation (FUN) 10 years ago, it would be worth $470.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $476.41, while $1000 invested 1 year ago would be worth $625.19. This corresponds to total returns of -52.99%, -52.36%, -37.48%, respectively, with annualized returns of -7.27%, -13.78%, -37.48%.

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
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
March 25, 2026	17.45	17.27	17.27	17.57	17.03	1.01M
March 24, 2026	16.6	17.04	17.04	17.43	16.45	1.13M
March 23, 2026	16.87	16.77	16.77	17.29	16.42	1.44M
March 20, 2026	17.36	16.25	16.25	17.47	16.2	2.5M
March 19, 2026	17.64	17.42	17.42	17.99	17.38	1.28M
March 18, 2026	17.41	17.59	17.59	17.8	17.21	1.38M
March 17, 2026	17.04	17.64	17.64	17.95	17.04	3.13M
March 16, 2026	16.2	16.39	16.39	16.54	15.91	1.47M
March 13, 2026	15.8	15.99	15.99	16.28	15.48	1.1M
March 12, 2026	15.2	15.57	15.57	16.03	15.2	1.86M
March 11, 2026	16.04	15.44	15.44	16.35	15.26	1.55M
March 10, 2026	15.88	16.02	16.02	16.06	15.12	2.59M
March 09, 2026	15.56	16.24	16.24	16.36	14.94	2.29M