Skip to main content
FUN logo

Six Flags Entertainment Corporation

FUNNYSEConsumer DiscretionaryLeisure

$6.77Today:- (-)1Y −70.95%

As of Oct 23, 2026 close

Market cap
$692.66M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.72$27.37
Volume (live)
-
Avg. volume (3M)
4.35M

Six Flags Entertainment (FUN) Historical Stock Prices

Analyze Six Flags Entertainment (FUN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Six Flags Entertainment (FUN) Interactive Price Chart

Interactive historical price chart showing Six Flags Entertainment stock price movements and trends across multiple time periods.

Loading chart...

FUN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FUN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.027.216.756.776.774.65M
Oct 22, 20266.957.396.907.247.245.83M
Oct 21, 20267.707.706.967.077.0711.49M
Oct 20, 20268.218.347.727.867.865.60M
Oct 19, 20268.108.487.958.318.315.31M
Oct 16, 20268.508.797.958.118.119.22M
Oct 15, 20269.009.058.458.558.559.55M
Oct 14, 20269.9610.028.878.948.948.65M
Oct 13, 202610.9011.269.8010.2010.2014.44M
Oct 12, 202611.3712.0511.2711.9211.922.35M
Oct 9, 202611.5411.5611.2411.4111.411.88M
Oct 8, 202611.4511.7011.1211.4111.413.66M
Oct 7, 202612.0012.0411.2611.6311.633.88M
Oct 6, 202612.1212.3912.0112.0812.082.47M
Oct 5, 202611.6012.2711.1312.1312.133.15M
Oct 2, 202611.1311.6510.8411.6011.603.07M
Oct 1, 202610.7210.9510.5710.8810.885.22M
Sep 30, 202610.9011.3110.4510.7110.714.67M
Sep 29, 202611.6411.9110.8610.8610.863.54M
Sep 28, 202612.1512.2811.5211.5411.542.16M
Sep 25, 202612.4212.5612.2012.3212.321.09M
Sep 24, 202612.3912.5712.0612.4012.402.00M
Sep 23, 202612.5112.6212.1212.4312.432.03M
Sep 22, 202612.6612.8512.0612.3012.301.88M
Sep 21, 202612.3312.5612.2212.3712.371.62M
Sep 18, 202612.4212.5912.0012.2212.222.78M
Sep 17, 202612.6912.9412.4712.5112.511.61M
Sep 16, 202612.8512.8712.2612.3712.372.72M
Sep 15, 202613.0613.0612.5312.7312.732.41M
Sep 14, 202613.0613.5612.8613.1813.181.60M
Sep 11, 202613.7113.9813.1213.1213.123.51M
Sep 10, 202613.9914.3213.6513.6713.671.75M
Sep 9, 202615.7115.7114.2814.2914.291.58M
Sep 8, 202615.6116.0415.4615.7415.741.74M
Sep 4, 202615.0415.6214.9615.5115.512.00M
Sep 3, 202615.2915.3014.7915.0315.031.88M
Sep 2, 202614.2415.5014.2415.4715.472.77M
Sep 1, 202614.9114.9114.1214.2414.242.44M
Aug 31, 202615.9316.2014.9215.0515.052.43M
Aug 28, 202615.8716.3515.8116.2216.221.65M
Aug 27, 202615.8416.2515.8115.9615.961.66M
Aug 26, 202616.5516.7216.0316.1316.13994.41K
Aug 25, 202616.9917.0616.5716.5916.591.27M
Aug 24, 202616.9017.0016.5416.9116.911.81M
Aug 21, 202616.8117.0016.6016.7316.731.08M
Aug 20, 202616.7317.2416.6216.7916.791.62M
Aug 19, 202615.9816.9415.9616.9016.902.08M
Aug 18, 202615.5416.2215.4715.7515.751.35M
Aug 17, 202616.1116.1715.3715.6015.601.94M
Aug 14, 202616.8216.8416.3216.4016.40974.06K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.