Skip to main content

Six Flags Entertainment Corporation Common Stock New (NY:FUN)

22.69 -0.48 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 23.11 23.13 22.57 22.69 2,933,162 -0.48(-2.07%)
Aug 28, 2025 23.93 23.93 22.78 23.17 2,622,201 -0.56(-2.36%)
Aug 27, 2025 24.00 24.30 23.45 23.73 2,696,518 -0.27(-1.12%)
Aug 26, 2025 25.22 25.31 23.99 24.00 2,436,229 -1.48(-5.81%)
Aug 25, 2025 26.01 26.05 25.19 25.48 2,032,258 -0.57(-2.19%)
Aug 22, 2025 25.71 26.88 25.64 26.05 4,157,125 +0.46(+1.80%)
Aug 21, 2025 25.78 26.25 24.96 25.59 1,825,776 -0.54(-2.07%)
Aug 20, 2025 26.02 26.22 25.50 26.13 2,276,541 +0.15(+0.58%)
Aug 19, 2025 25.76 26.18 25.47 25.98 5,132,160 +0.32(+1.25%)
Aug 18, 2025 25.37 25.68 24.72 25.66 4,912,224 +0.12(+0.47%)
Aug 15, 2025 27.00 27.37 25.54 25.54 2,740,642 -1.17(-4.38%)
Aug 14, 2025 25.81 26.74 25.20 26.71 5,681,162 +0.35(+1.33%)
Aug 13, 2025 25.68 26.58 24.90 26.36 5,054,146 +0.76(+2.97%)
Aug 12, 2025 24.70 25.71 24.49 25.60 5,225,784 +1.20(+4.92%)
Aug 11, 2025 24.10 24.61 23.38 24.40 6,387,155 +0.61(+2.56%)
Aug 08, 2025 24.74 25.32 23.48 23.79 5,598,582 -1.37(-5.45%)
Aug 07, 2025 23.76 25.50 23.54 25.16 8,678,070 +0.84(+3.45%)
Aug 06, 2025 26.56 26.56 21.44 24.32 26,842,928 -6.38(-20.78%)
Aug 05, 2025 30.54 31.25 30.20 30.70 4,116,660 +0.09(+0.29%)
Aug 04, 2025 29.83 31.00 29.40 30.61 4,131,067 +0.92(+3.10%)
Aug 01, 2025 29.28 29.88 28.80 29.69 3,068,351 -0.27(-0.90%)
Jul 31, 2025 30.03 30.69 29.71 29.96 2,527,076 -0.42(-1.38%)
Jul 30, 2025 30.35 30.60 29.50 30.38 2,665,017 -0.05(-0.16%)
Jul 29, 2025 31.29 31.51 30.25 30.43 1,733,885 -0.97(-3.09%)
Jul 28, 2025 31.64 31.99 30.96 31.40 1,832,537 -0.20(-0.63%)
Jul 25, 2025 32.10 32.10 31.43 31.60 1,785,725 -0.12(-0.38%)
Jul 24, 2025 32.43 32.86 31.55 31.72 1,610,915 -1.22(-3.70%)
Jul 23, 2025 31.93 33.50 31.91 32.94 3,776,636 +1.34(+4.24%)
Jul 22, 2025 31.23 31.89 30.75 31.60 1,831,143 +0.64(+2.07%)
Jul 21, 2025 30.93 31.16 30.67 30.96 2,726,523 +0.21(+0.68%)
Jul 18, 2025 29.80 30.88 29.74 30.75 3,353,636 +1.31(+4.45%)
Jul 17, 2025 28.05 29.61 28.05 29.44 3,016,796 +1.40(+4.99%)
Jul 16, 2025 27.37 28.17 27.07 28.04 2,020,669 +0.76(+2.79%)
Jul 15, 2025 28.58 28.81 27.14 27.28 3,348,820 -1.43(-4.98%)
Jul 14, 2025 29.53 29.70 28.15 28.71 2,886,185 -1.01(-3.40%)
Jul 11, 2025 31.00 31.12 29.65 29.72 2,030,473 -1.63(-5.20%)
Jul 10, 2025 31.88 32.27 31.25 31.35 1,833,361 -0.53(-1.66%)
Jul 09, 2025 31.73 32.09 31.57 31.88 5,908,976 +0.42(+1.34%)
Jul 08, 2025 31.22 32.21 30.89 31.46 3,717,470 +0.39(+1.26%)
Jul 07, 2025 31.90 31.98 30.64 31.07 2,196,394 -1.08(-3.36%)
Jul 03, 2025 32.00 32.53 31.86 32.15 826,138 +0.23(+0.72%)
Jul 02, 2025 32.00 32.31 31.02 31.92 3,852,054 +0.05(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.