Six Flags Entertainment C...
46.26
0.05 (0.11%)
At close: Jan 14, 2025, 3:59 PM
46.27
0.02%
After-hours Jan 14, 2025, 04:10 PM EST

FUN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 46.04 46.86 46.04 46.27 0.06 0.13% 980,488
Jan 13, 2025 45.62 46.35 45.34 46.21 -0.16 -0.35% 954,220
Jan 10, 2025 46.11 46.58 44.50 46.37 -0.63 -1.34% 2,147,500
Jan 8, 2025 47.78 47.78 46.53 47.00 -0.88 -1.84% 1,119,404
Jan 7, 2025 49.00 49.20 47.25 47.88 -1.13 -2.31% 714,700
Jan 6, 2025 47.14 49.77 46.88 49.01 2.12 4.52% 1,856,016
Jan 3, 2025 47.83 48.04 46.64 46.89 -0.88 -1.84% 943,125
Jan 2, 2025 48.50 48.67 47.43 47.77 -0.42 -0.87% 907,538
Dec 31, 2024 48.56 49.14 48.07 48.19 -0.07 -0.15% 603,600
Dec 30, 2024 48.74 48.87 48.07 48.26 -0.82 -1.67% 596,623
Dec 27, 2024 49.31 49.74 48.49 49.08 -0.56 -1.13% 1,088,116
Dec 26, 2024 48.52 49.75 48.34 49.64 0.57 1.16% 626,000
Dec 24, 2024 49.22 49.32 48.48 49.07 0.30 0.62% 363,334
Dec 23, 2024 48.37 49.13 47.76 48.77 0.13 0.27% 875,912
Dec 20, 2024 45.90 48.93 45.62 48.64 2.24 4.83% 2,009,700
Dec 19, 2024 46.51 47.29 45.50 46.40 0.15 0.32% 1,592,020
Dec 18, 2024 47.66 48.18 45.26 46.25 -1.26 -2.65% 2,865,800
Dec 17, 2024 47.50 48.41 46.85 47.51 -0.47 -0.98% 2,343,200
Dec 16, 2024 46.10 48.16 45.63 47.98 1.88 4.08% 2,340,514
Dec 13, 2024 46.11 46.63 45.89 46.10 -0.50 -1.07% 1,023,405
Dec 12, 2024 46.03 47.39 46.01 46.60 0.46 1.00% 1,297,113
Dec 11, 2024 46.63 47.49 46.13 46.14 -0.15 -0.32% 1,187,200
Dec 10, 2024 46.99 47.30 46.15 46.29 -0.35 -0.75% 686,128
Dec 9, 2024 48.05 48.14 46.64 46.64 -0.62 -1.31% 785,745
Dec 6, 2024 47.97 48.25 47.18 47.26 -0.25 -0.53% 595,820
Dec 5, 2024 48.20 48.65 47.51 47.51 -0.82 -1.70% 571,365
Dec 4, 2024 47.44 48.54 46.84 48.33 1.12 2.37% 841,108
Dec 3, 2024 48.55 48.55 46.87 47.21 -1.14 -2.36% 1,086,232
Dec 2, 2024 46.83 49.22 46.42 48.35 2.16 4.68% 1,633,311
Nov 29, 2024 47.10 47.12 46.19 46.19 -0.20 -0.43% 631,200
Nov 27, 2024 46.55 47.48 45.91 46.39 0.32 0.69% 675,845
Nov 26, 2024 45.80 46.15 45.17 46.07 0.33 0.72% 3,173,032
Nov 25, 2024 45.67 47.27 45.67 45.74 0.31 0.68% 2,581,000
Nov 22, 2024 45.63 46.14 45.17 45.43 0.13 0.29% 1,086,510
Nov 21, 2024 46.32 46.57 45.24 45.30 -0.80 -1.74% 1,068,335
Nov 20, 2024 45.62 46.18 45.03 46.10 0.27 0.59% 808,782
Nov 19, 2024 45.20 46.10 44.90 45.83 0.18 0.39% 871,854
Nov 18, 2024 46.14 46.61 45.49 45.65 -0.29 -0.63% 1,010,841
Nov 15, 2024 46.55 46.91 45.40 45.94 -0.61 -1.31% 1,202,332
Nov 14, 2024 46.47 47.52 46.02 46.55 0.23 0.50% 792,303
Nov 13, 2024 46.05 46.45 45.55 46.32 0.52 1.14% 702,216
Nov 12, 2024 45.78 46.00 44.65 45.80 0.02 0.04% 964,200
Nov 11, 2024 45.44 46.13 45.14 45.78 0.34 0.75% 1,103,800
Nov 8, 2024 44.84 45.76 44.62 45.44 -0.15 -0.33% 1,497,000
Nov 7, 2024 44.57 46.28 43.09 45.59 -0.05 -0.11% 2,525,330
Nov 6, 2024 45.75 48.74 44.84 45.64 3.09 7.26% 5,813,494
Nov 5, 2024 41.90 42.86 41.50 42.55 0.94 2.26% 1,728,905
Nov 4, 2024 40.12 41.86 40.02 41.61 0.99 2.44% 1,815,642
Nov 1, 2024 39.80 40.65 39.43 40.62 1.21 3.07% 1,042,000
Oct 31, 2024 40.97 41.38 39.25 39.41 -1.58 -3.85% 1,552,457

Create Price Alert on FUN

Your price alert will notify you when the stock price is above 46.26.

Add to Watchlist