Six Flags Entertainment C... (FUN)
NYSE: FUN
· Real-Time Price · USD
24.97
-0.61 (-2.38%)
At close: Sep 05, 2025, 3:59 PM
24.97
0.00%
After-hours: Sep 05, 2025, 07:37 PM EDT
FUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.61 | 26.31 | 24.69 | 24.97 | 24.97 | -2.38% | 3,910,891 |
| 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 |
| Aug 28, 2025 | 23.93 | 23.93 | 22.78 | 23.17 | 23.17 | -2.36% | 2,622,256 |
| Aug 27, 2025 | 24.00 | 24.30 | 23.45 | 23.73 | 23.73 | -1.12% | 2,696,523 |
| Aug 26, 2025 | 25.22 | 25.31 | 23.99 | 24.00 | 24.00 | -5.81% | 2,436,600 |
| Aug 25, 2025 | 26.01 | 26.05 | 25.19 | 25.48 | 25.48 | -2.19% | 2,032,300 |
| Aug 22, 2025 | 25.71 | 26.88 | 25.65 | 26.05 | 26.05 | 1.80% | 4,157,124 |
| Aug 21, 2025 | 25.78 | 26.25 | 24.97 | 25.59 | 25.59 | -2.07% | 1,825,800 |
| Aug 20, 2025 | 26.02 | 26.22 | 25.50 | 26.13 | 26.13 | 0.58% | 2,276,541 |
| Aug 19, 2025 | 25.76 | 26.18 | 25.47 | 25.98 | 25.98 | 1.25% | 5,132,160 |
| Aug 18, 2025 | 25.37 | 25.68 | 24.72 | 25.66 | 25.66 | 0.47% | 4,912,376 |
| Aug 15, 2025 | 27.00 | 27.37 | 25.54 | 25.54 | 25.54 | -4.38% | 2,711,847 |
| Aug 14, 2025 | 25.81 | 26.74 | 25.20 | 26.71 | 26.71 | 1.33% | 5,681,200 |
| Aug 13, 2025 | 25.68 | 26.58 | 24.90 | 26.36 | 26.36 | 2.97% | 5,054,145 |
| Aug 12, 2025 | 24.70 | 25.71 | 24.49 | 25.60 | 25.60 | 4.92% | 5,225,891 |
| Aug 11, 2025 | 24.10 | 24.61 | 23.38 | 24.40 | 24.40 | 2.56% | 6,387,146 |
| Aug 8, 2025 | 24.74 | 25.32 | 23.48 | 23.79 | 23.79 | -5.45% | 5,598,571 |