Six Flags Entertainment Corporation (FUN) Charts

$32.14

$0.22 (0.69%)
Last update: 01:00 PM EST
Day's range
$31.86
Day's range
$32.54

5 DAY PERFORMANCE

+0.85%

1 MONTH PERFORMANCE

-3.34%

3 MONTH PERFORMANCE

+2.10%

6 MONTH PERFORMANCE

-34.42%

YEAR-TO-DATE PERFORMANCE

-33.31%

1 YEAR PERFORMANCE

-44.23%

Six Flags Entertainment Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $32.00 $32.15 (0.47%) $32.53 $31.86 826.14 K $3.22 B
07/02/2025 $32.00 $31.92 (-0.25%) $32.31 $31.02 3.85 M $3.20 B
07/01/2025 $30.27 $31.87 (5.29%) $32.32 $30.04 3.52 M $3.19 B
06/30/2025 $30.66 $30.43 (-0.75%) $30.94 $29.83 2.22 M $3.05 B
06/27/2025 $30.83 $30.89 (0.19%) $30.89 $29.87 3.31 M $3.09 B
06/26/2025 $30.35 $30.64 (0.96%) $30.91 $30.18 1.75 M $3.07 B
06/25/2025 $30.41 $30.25 (-0.53%) $30.86 $29.85 1.23 M $3.03 B
06/24/2025 $31.13 $30.49 (-2.06%) $31.31 $30.34 1.61 M $3.05 B
06/23/2025 $30.13 $30.49 (1.19%) $30.59 $29.54 1.33 M $3.05 B
06/20/2025 $30.63 $30.35 (-0.91%) $31.17 $30.00 1.62 M $3.04 B
06/18/2025 $29.39 $30.34 (3.23%) $30.58 $29.15 1.85 M $3.04 B
06/17/2025 $29.18 $29.30 (0.41%) $30.33 $29.07 3.18 M $2.93 B
06/16/2025 $30.22 $29.48 (-2.45%) $30.35 $29.39 2.51 M $2.95 B
06/13/2025 $31.06 $29.87 (-3.83%) $31.35 $29.66 3.47 M $2.99 B
06/12/2025 $31.90 $31.76 (-0.44%) $31.93 $30.91 2.17 M $3.18 B
06/11/2025 $32.87 $32.03 (-2.56%) $33.14 $31.87 2.15 M $3.21 B
06/10/2025 $31.95 $32.70 (2.35%) $32.74 $31.52 2.18 M $3.27 B
06/09/2025 $33.60 $31.82 (-5.3%) $33.60 $31.68 2.62 M $3.18 B
06/06/2025 $33.51 $33.25 (-0.78%) $33.63 $32.86 1.85 M $3.33 B
06/05/2025 $33.16 $32.85 (-0.93%) $33.39 $32.55 1.51 M $3.29 B
06/04/2025 $33.00 $33.26 (0.79%) $33.40 $32.80 1.25 M $3.33 B
06/03/2025 $32.62 $33.11 (1.5%) $33.51 $32.21 2.08 M $3.31 B
06/02/2025 $33.75 $32.74 (-2.99%) $33.79 $31.82 2.68 M $3.28 B
05/30/2025 $34.45 $33.56 (-2.58%) $34.46 $33.03 2.71 M $3.36 B
05/29/2025 $34.73 $34.61 (-0.35%) $34.96 $34.24 1.48 M $3.46 B
05/28/2025 $35.11 $34.53 (-1.65%) $35.65 $34.36 2.25 M $3.46 B
05/27/2025 $35.10 $35.06 (-0.11%) $35.59 $34.65 2.48 M $3.51 B
05/23/2025 $33.75 $34.20 (1.33%) $34.69 $33.40 1.85 M $3.42 B
05/22/2025 $34.27 $34.67 (1.17%) $34.89 $33.85 1.87 M $3.47 B
05/21/2025 $35.97 $34.20 (-4.92%) $36.26 $34.19 2.18 M $3.42 B
05/20/2025 $37.28 $36.33 (-2.55%) $38.27 $36.06 3.32 M $3.64 B
05/19/2025 $37.31 $37.09 (-0.59%) $37.51 $36.78 2.04 M $3.71 B
05/16/2025 $36.71 $37.78 (2.91%) $37.95 $35.97 1.55 M $3.78 B
05/15/2025 $36.90 $36.74 (-0.43%) $37.09 $36.08 1.56 M $3.68 B
05/14/2025 $37.34 $36.92 (-1.12%) $37.82 $36.15 1.94 M $3.70 B
05/13/2025 $38.29 $37.16 (-2.95%) $38.47 $37.01 2.47 M $3.72 B
05/12/2025 $36.96 $38.13 (3.17%) $38.43 $36.50 3.48 M $3.82 B
05/09/2025 $34.32 $35.91 (4.63%) $36.20 $34.02 3.16 M $3.59 B
05/08/2025 $34.51 $34.44 (-0.2%) $35.68 $32.15 6.12 M $3.45 B
05/07/2025 $35.81 $36.11 (0.84%) $36.73 $35.65 2.05 M $3.62 B
05/06/2025 $35.22 $35.43 (0.6%) $36.01 $34.75 2.44 M $3.56 B
05/05/2025 $35.36 $35.73 (1.05%) $36.21 $35.26 1.92 M $3.59 B
05/02/2025 $35.05 $35.80 (2.14%) $36.05 $35.00 1.16 M $3.59 B
05/01/2025 $34.64 $34.92 (0.81%) $35.62 $34.46 1.73 M $3.50 B
04/30/2025 $34.28 $34.41 (0.38%) $34.51 $33.14 1.62 M $3.45 B
04/29/2025 $35.31 $35.23 (-0.23%) $35.33 $34.55 1.38 M $3.54 B
04/28/2025 $35.48 $35.55 (0.2%) $36.43 $35.12 2.24 M $3.57 B
04/25/2025 $35.90 $36.10 (0.56%) $36.14 $35.10 1.07 M $3.62 B
04/24/2025 $35.59 $36.01 (1.18%) $36.22 $35.14 1.51 M $3.61 B
04/23/2025 $35.69 $35.45 (-0.67%) $36.48 $35.00 2.33 M $3.56 B
04/22/2025 $33.11 $34.35 (3.75%) $34.53 $33.07 1.50 M $3.45 B
04/21/2025 $33.30 $32.94 (-1.08%) $33.38 $32.38 2.11 M $3.31 B
04/17/2025 $31.54 $33.40 (5.9%) $33.46 $31.54 1.09 M $3.35 B
04/16/2025 $31.36 $31.84 (1.53%) $32.32 $30.90 1.25 M $3.20 B
04/15/2025 $32.15 $31.74 (-1.28%) $32.79 $31.55 1.09 M $3.19 B
04/14/2025 $32.24 $32.20 (-0.12%) $32.99 $31.07 1.20 M $3.23 B
04/11/2025 $31.83 $31.91 (0.25%) $32.59 $31.15 1.15 M $3.20 B
04/10/2025 $32.30 $32.29 (-0.03%) $32.56 $30.61 2.18 M $3.24 B
04/09/2025 $28.34 $33.57 (18.45%) $34.33 $28.02 3.90 M $3.37 B
04/08/2025 $31.38 $28.29 (-9.85%) $32.00 $28.12 3.83 M $2.84 B
04/07/2025 $30.37 $30.04 (-1.09%) $32.86 $29.50 3.84 M $3.01 B