Six Flags Entertainment C... (FUN)
NYSE: FUN
· Real-Time Price · USD
21.91
0.85 (4.04%)
At close: Sep 26, 2025, 3:59 PM
22.11
0.91%
After-hours: Sep 26, 2025, 07:39 PM EDT
FUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.55 | 22.75 | 21.29 | 21.90 | 21.90 | 3.99% | 4,070,995 |
| Sep 25, 2025 | 22.03 | 22.13 | 20.79 | 21.06 | 21.06 | -4.75% | 3,645,110 |
| Sep 24, 2025 | 22.45 | 22.85 | 21.92 | 22.11 | 22.11 | -1.29% | 2,503,012 |
| Sep 23, 2025 | 21.40 | 22.51 | 21.26 | 22.40 | 22.40 | 4.67% | 5,088,620 |
| Sep 22, 2025 | 22.43 | 22.53 | 21.37 | 21.40 | 21.40 | -4.12% | 4,430,603 |
| Sep 19, 2025 | 22.60 | 23.26 | 22.31 | 22.32 | 22.32 | -2.15% | 7,744,670 |
| Sep 18, 2025 | 23.60 | 23.73 | 22.67 | 22.81 | 22.81 | -1.64% | 2,011,100 |
| Sep 17, 2025 | 24.16 | 24.16 | 23.17 | 23.19 | 23.19 | -3.66% | 3,109,800 |
| Sep 16, 2025 | 24.15 | 24.34 | 23.49 | 24.07 | 24.07 | -0.17% | 3,332,300 |
| Sep 15, 2025 | 23.71 | 24.28 | 22.92 | 24.11 | 24.11 | 2.81% | 5,234,381 |
| Sep 12, 2025 | 22.58 | 23.88 | 22.32 | 23.45 | 23.45 | 7.77% | 4,921,900 |
| Sep 11, 2025 | 21.66 | 22.34 | 21.30 | 21.76 | 21.76 | 0.46% | 3,365,883 |
| Sep 10, 2025 | 22.85 | 22.94 | 21.54 | 21.66 | 21.66 | -5.87% | 8,085,330 |
| Sep 9, 2025 | 23.73 | 23.90 | 22.87 | 23.01 | 23.01 | -3.48% | 3,924,038 |
| Sep 8, 2025 | 24.82 | 24.89 | 23.84 | 23.84 | 23.84 | -4.53% | 3,821,514 |
| Sep 5, 2025 | 25.61 | 26.31 | 24.69 | 24.97 | 24.97 | -2.38% | 3,912,900 |
| Sep 4, 2025 | 23.64 | 25.86 | 23.40 | 25.58 | 25.58 | 8.11% | 5,395,228 |
| Sep 3, 2025 | 22.74 | 23.69 | 22.46 | 23.66 | 23.66 | 2.11% | 2,913,145 |
| Sep 2, 2025 | 22.36 | 23.21 | 21.91 | 23.17 | 23.17 | 2.12% | 4,889,618 |
| Aug 29, 2025 | 23.11 | 23.13 | 22.57 | 22.69 | 22.69 | -2.07% | 2,933,162 |