Six Flags Entertainment C... (FUN)
NYSE: FUN
· Real-Time Price · USD
25.62
0.08 (0.31%)
At close: Aug 18, 2025, 3:59 PM
25.67
0.20%
Pre-market: Aug 19, 2025, 05:11 AM EDT
FUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.37 | 25.68 | 24.72 | 25.66 | 25.66 | 0.47% | 4,837,036 |
| 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 |
| Aug 7, 2025 | 23.77 | 25.50 | 23.54 | 25.16 | 25.16 | 3.45% | 8,678,063 |
| Aug 6, 2025 | 26.56 | 26.56 | 21.44 | 24.32 | 24.32 | -20.78% | 26,843,400 |
| Aug 5, 2025 | 30.54 | 31.25 | 30.20 | 30.70 | 30.70 | 0.29% | 4,117,718 |
| Aug 4, 2025 | 29.83 | 31.00 | 29.40 | 30.61 | 30.61 | 3.10% | 4,131,108 |
| Aug 1, 2025 | 29.28 | 29.88 | 28.80 | 29.69 | 29.69 | -0.90% | 3,068,351 |
| Jul 31, 2025 | 30.03 | 30.69 | 29.71 | 29.96 | 29.96 | -1.38% | 2,527,100 |
| Jul 30, 2025 | 30.35 | 30.60 | 29.50 | 30.38 | 30.38 | -0.16% | 2,665,023 |
| Jul 29, 2025 | 31.29 | 31.51 | 30.25 | 30.43 | 30.43 | -3.09% | 1,733,911 |
| Jul 28, 2025 | 31.64 | 31.99 | 30.96 | 31.40 | 31.40 | -0.63% | 1,832,537 |
| Jul 25, 2025 | 32.10 | 32.10 | 31.43 | 31.60 | 31.60 | -0.38% | 1,785,725 |
| Jul 24, 2025 | 32.43 | 32.86 | 31.55 | 31.72 | 31.72 | -3.70% | 1,610,917 |
| Jul 23, 2025 | 31.93 | 33.50 | 31.91 | 32.94 | 32.94 | 4.24% | 3,776,736 |
| Jul 22, 2025 | 31.23 | 31.89 | 30.75 | 31.60 | 31.60 | 2.07% | 1,831,145 |