Six Flags Entertainment C... (FUN)
35.31
-1.79 (-4.82%)
At close: Mar 28, 2025, 3:36 PM
FUN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 37.06 | 37.32 | 36.67 | 37.10 | -0.23 | -0.62% | 1,405,417 |
| Mar 26, 2025 | 37.34 | 38.04 | 37.03 | 37.33 | -0.13 | -0.35% | 1,056,600 |
| Mar 25, 2025 | 38.54 | 38.69 | 37.34 | 37.46 | -1.36 | -3.50% | 979,500 |
| Mar 24, 2025 | 38.09 | 39.08 | 37.87 | 38.82 | 1.38 | 3.69% | 960,200 |
| Mar 21, 2025 | 37.00 | 37.48 | 36.35 | 37.44 | 0.31 | 0.83% | 2,018,330 |
| Mar 20, 2025 | 36.85 | 37.36 | 36.67 | 37.13 | -0.09 | -0.24% | 1,000,769 |
| Mar 19, 2025 | 35.96 | 37.41 | 35.95 | 37.22 | 1.27 | 3.53% | 1,376,527 |
| Mar 18, 2025 | 38.48 | 38.52 | 35.93 | 35.95 | -2.93 | -7.54% | 1,891,049 |
| Mar 17, 2025 | 38.01 | 39.21 | 37.78 | 38.88 | 1.08 | 2.86% | 1,371,342 |
| Mar 14, 2025 | 35.90 | 38.01 | 35.53 | 37.80 | 2.74 | 7.82% | 1,404,112 |
| Mar 13, 2025 | 35.46 | 36.09 | 34.76 | 35.06 | -0.35 | -0.99% | 1,789,100 |
| Mar 12, 2025 | 34.92 | 35.93 | 33.83 | 35.41 | 0.91 | 2.64% | 2,139,400 |
| Mar 11, 2025 | 36.38 | 36.66 | 34.36 | 34.50 | -1.52 | -4.22% | 2,324,641 |
| Mar 10, 2025 | 37.26 | 37.83 | 34.75 | 36.02 | -1.62 | -4.30% | 2,140,400 |
| Mar 7, 2025 | 38.81 | 38.90 | 36.90 | 37.64 | -1.37 | -3.51% | 2,115,500 |
| Mar 6, 2025 | 40.41 | 40.77 | 38.49 | 39.01 | -2.03 | -4.95% | 2,009,534 |
| Mar 5, 2025 | 40.56 | 41.56 | 40.26 | 41.04 | 0.60 | 1.48% | 1,579,433 |
| Mar 4, 2025 | 42.77 | 42.97 | 39.81 | 40.44 | -2.95 | -6.80% | 4,751,160 |
| Mar 3, 2025 | 44.15 | 45.24 | 42.65 | 43.39 | -0.58 | -1.32% | 1,905,220 |
| Feb 28, 2025 | 42.50 | 45.44 | 42.50 | 43.97 | 0.61 | 1.41% | 2,290,303 |
| Feb 27, 2025 | 47.00 | 47.08 | 42.78 | 43.36 | -2.63 | -5.72% | 3,114,527 |
| Feb 26, 2025 | 46.70 | 48.80 | 45.92 | 45.99 | -0.64 | -1.37% | 1,890,700 |
| Feb 25, 2025 | 46.05 | 46.78 | 45.00 | 46.63 | 0.46 | 1.00% | 1,995,800 |
| Feb 24, 2025 | 45.41 | 46.86 | 44.85 | 46.17 | 1.08 | 2.40% | 1,756,072 |
| Feb 21, 2025 | 46.87 | 46.87 | 44.71 | 45.09 | -1.34 | -2.89% | 988,203 |
| Feb 20, 2025 | 46.99 | 47.42 | 46.14 | 46.43 | -0.88 | -1.86% | 1,089,200 |
| Feb 19, 2025 | 45.50 | 47.50 | 45.10 | 47.31 | 1.55 | 3.39% | 1,183,100 |
| Feb 18, 2025 | 43.32 | 45.93 | 43.16 | 45.76 | 2.48 | 5.73% | 1,109,914 |
| Feb 14, 2025 | 43.27 | 43.58 | 42.51 | 43.28 | 0.38 | 0.89% | 744,643 |
| Feb 13, 2025 | 43.15 | 44.17 | 42.71 | 42.90 | 0.08 | 0.19% | 827,007 |
| Feb 12, 2025 | 43.14 | 43.70 | 42.77 | 42.82 | -0.81 | -1.86% | 785,800 |
| Feb 11, 2025 | 43.21 | 44.18 | 43.01 | 43.63 | 0.17 | 0.39% | 720,836 |
| Feb 10, 2025 | 44.14 | 44.63 | 43.44 | 43.46 | -0.54 | -1.23% | 508,500 |
| Feb 7, 2025 | 45.25 | 45.25 | 43.69 | 44.00 | -1.26 | -2.78% | 1,040,742 |
| Feb 6, 2025 | 44.95 | 45.62 | 44.50 | 45.26 | 0.53 | 1.18% | 619,800 |
| Feb 5, 2025 | 44.21 | 45.22 | 43.91 | 44.73 | 0.68 | 1.54% | 685,330 |
| Feb 4, 2025 | 44.27 | 44.47 | 43.31 | 44.05 | -0.28 | -0.63% | 2,095,448 |
| Feb 3, 2025 | 43.41 | 45.27 | 43.16 | 44.33 | 0.24 | 0.54% | 1,279,600 |
| Jan 31, 2025 | 44.51 | 44.64 | 43.46 | 44.09 | -0.44 | -0.99% | 1,015,805 |
| Jan 30, 2025 | 45.53 | 45.62 | 44.40 | 44.53 | -0.49 | -1.09% | 936,300 |
| Jan 29, 2025 | 45.46 | 45.75 | 44.84 | 45.02 | -0.32 | -0.71% | 567,383 |
| Jan 28, 2025 | 45.19 | 45.71 | 44.89 | 45.34 | 0.09 | 0.20% | 481,737 |
| Jan 27, 2025 | 43.75 | 45.25 | 43.59 | 45.25 | 1.48 | 3.38% | 1,029,721 |
| Jan 24, 2025 | 44.64 | 45.05 | 43.19 | 43.77 | -1.24 | -2.75% | 1,984,355 |
| Jan 23, 2025 | 45.08 | 45.28 | 44.71 | 45.01 | -0.48 | -1.06% | 804,500 |
| Jan 22, 2025 | 45.41 | 45.55 | 44.76 | 45.49 | 0.12 | 0.26% | 974,831 |
| Jan 21, 2025 | 44.43 | 45.39 | 43.52 | 45.37 | 0.99 | 2.23% | 1,506,950 |
| Jan 17, 2025 | 44.86 | 45.89 | 44.16 | 44.38 | -0.08 | -0.18% | 1,362,469 |
| Jan 16, 2025 | 44.80 | 45.52 | 44.19 | 44.46 | -0.25 | -0.56% | 1,053,014 |
| Jan 15, 2025 | 47.83 | 48.15 | 44.70 | 44.71 | -1.56 | -3.37% | 1,557,500 |