Six Flags Entertainment Corporation (FUN) Historical Stock Data
14.91 ↓0.21 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUN is down -1.52% a day on average. There have been 11 days where Six Flags Entertainment Corporation closed green and 19 days where FUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 15.18 | 14.91 | ↓$0.27 (-1.78%) | 14.73 | 15.32 | 1.52M |
| 2025-12-11 | 15.15 | 15.12 | ↓$0.03 (-0.20%) | 14.99 | 15.52 | 2.15M |
| 2025-12-10 | 14.87 | 15.15 | ↑$0.28 (1.88%) | 14.85 | 15.61 | 2.33M |
| 2025-12-09 | 14.42 | 14.89 | ↑$0.47 (3.26%) | 14.32 | 15.27 | 2.16M |
| 2025-12-08 | 15.56 | 14.62 | ↓$0.94 (-6.04%) | 14.50 | 15.56 | 3.44M |
| 2025-12-05 | 15.42 | 15.64 | ↑$0.22 (1.43%) | 15.28 | 15.72 | 1.86M |
| 2025-12-04 | 15.59 | 15.32 | ↓$0.27 (-1.73%) | 15.24 | 15.79 | 3.09M |
| 2025-12-03 | 15.03 | 15.39 | ↑$0.36 (2.40%) | 14.93 | 15.81 | 2.90M |
| 2025-12-02 | 15.53 | 15.03 | ↓$0.50 (-3.22%) | 15.03 | 16.08 | 2.67M |
| 2025-12-01 | 15.00 | 14.87 | ↓$0.13 (-0.87%) | 14.74 | 15.39 | 2.82M |
| 2025-11-28 | 15.19 | 15.18 | ↓$0.01 (-0.07%) | 15.03 | 15.60 | 1.92M |
| 2025-11-26 | 14.61 | 14.92 | ↑$0.31 (2.12%) | 14.25 | 15.36 | 3.93M |
| 2025-11-25 | 14.53 | 14.67 | ↑$0.14 (0.96%) | 14.52 | 15.19 | 3.26M |
| 2025-11-24 | 13.78 | 14.44 | ↑$0.66 (4.79%) | 13.15 | 14.49 | 8.57M |
| 2025-11-21 | 12.96 | 13.45 | ↑$0.49 (3.78%) | 12.51 | 13.50 | 4.88M |
| 2025-11-20 | 13.78 | 12.83 | ↓$0.95 (-6.89%) | 12.76 | 13.98 | 4.35M |
| 2025-11-19 | 14.14 | 13.53 | ↓$0.61 (-4.31%) | 13.30 | 14.14 | 3.57M |
| 2025-11-18 | 13.80 | 14.01 | ↑$0.21 (1.52%) | 13.47 | 14.09 | 4.15M |
| 2025-11-17 | 14.40 | 13.97 | ↓$0.43 (-2.99%) | 13.29 | 14.62 | 7.72M |
| 2025-11-14 | 14.93 | 14.60 | ↓$0.33 (-2.21%) | 14.13 | 15.11 | 4.63M |
| 2025-11-13 | 16.40 | 15.06 | ↓$1.34 (-8.17%) | 15.04 | 16.84 | 4.08M |
| 2025-11-12 | 15.63 | 16.15 | ↑$0.52 (3.33%) | 15.57 | 16.55 | 6.18M |
| 2025-11-11 | 16.23 | 15.44 | ↓$0.79 (-4.87%) | 14.81 | 16.25 | 7.98M |
| 2025-11-10 | 17.91 | 16.35 | ↓$1.56 (-8.71%) | 16.22 | 17.99 | 7.03M |
| 2025-11-07 | 18.94 | 18.03 | ↓$0.91 (-4.80%) | 17.43 | 19.79 | 6.30M |
| 2025-11-06 | 20.09 | 18.39 | ↓$1.70 (-8.46%) | 18.27 | 20.26 | 6.52M |
| 2025-11-05 | 21.25 | 20.38 | ↓$0.87 (-4.09%) | 20.11 | 21.34 | 3.27M |
| 2025-11-04 | 22.03 | 21.17 | ↓$0.86 (-3.90%) | 21.09 | 22.19 | 3.44M |
| 2025-11-03 | 22.80 | 22.70 | ↓$0.10 (-0.44%) | 22.40 | 23.21 | 2.76M |
| 2025-10-31 | 22.40 | 22.98 | ↑$0.58 (2.59%) | 22.04 | 23.26 | 2.58M |
Create an account or log in to view more rows.
$FUN what calls are you guys jacked to the tits on?
$FUN When in doubt
zoom out. ??
$FUN Exciting times ahead people.
$FUN COME ON!!! Ugh!
$FUN why is this not moving lol
$FUN Many many bears
$FUN I’ll be buying more if this dips!
$FUN we need more volume
$FUN is being added
$FUN I like the stock!