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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 21, 2025	33.3	32.94	32.94	33.38	32.38	2.11M
April 17, 2025	31.54	33.4	33.4	33.46	31.54	1.09M
April 16, 2025	31.36	31.84	31.81	32.29	30.92	1.04M
April 15, 2025	32.15	31.74	31.74	32.79	31.55	1.09M
April 14, 2025	32.24	32.2	32.2	32.99	31.07	1.2M
April 11, 2025	31.83	31.91	31.91	32.59	31.15	1.08M
April 10, 2025	32.3	32.29	32.29	32.56	30.61	2.18M
April 09, 2025	28.34	33.57	33.57	34.33	28.02	3.9M
April 08, 2025	31.38	28.29	28.29	32	28.12	3.83M
April 07, 2025	30.37	30.04	30.04	32.86	29.5	3.84M
April 04, 2025	30.59	31.48	31.48	31.9	29.9	3.71M
April 03, 2025	34.96	31.98	31.98	35.42	31.33	3.2M
April 02, 2025	35.51	37.37	37.37	37.64	35.51	1.06M
April 01, 2025	35.81	36.12	36.12	36.22	34.61	1.03M

Six Flags Entertainment Corporation (FUN) NYSE