FUN
Six Flags Ent (FUN)
NYSE
$23.15+$0.44 (+1.94%)
Price as of Jun 23, 2026 4:31 PM EDT
  • $2.3B
    Market Cap
  • -25.52%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    +14.52%
    Low Price$20.10
    High Price$24.94
  • 3 Months
    +39.75%
    Low Price$16.60
    High Price$24.94
  • 1 Year
    -25.52%
    Low Price$12.83
    High Price$32.94
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
24.44
24.78
22.68
22.71
-8.94%
2,617,735
06/18/2026
24.91
25.95
24.80
24.94
+0.28%
2,563,947
06/17/2026
25.00
26.28
24.76
24.87
+1.72%
1,908,167
06/16/2026
23.39
24.63
23.39
24.45
+4.76%
1,510,314
06/15/2026
23.57
23.86
23.09
23.34
-0.43%
2,834,967
06/12/2026
24.29
24.44
23.31
23.44
-3.90%
1,349,425
06/11/2026
23.56
24.44
23.06
24.39
+5.40%
2,336,307
06/10/2026
22.16
24.39
22.02
23.14
+3.17%
3,445,929
06/09/2026
22.49
23.06
21.96
22.43
+1.77%
1,472,702
06/08/2026
20.95
22.69
20.54
22.04
+6.37%
2,667,228
06/05/2026
21.30
21.69
20.22
20.72
-2.31%
1,290,844
06/04/2026
20.63
21.23
20.38
21.21
+4.53%
1,926,301
06/03/2026
20.35
20.41
19.72
20.29
-1.98%
1,307,462
06/02/2026
20.69
20.89
19.94
20.70
-1.43%
1,585,291
06/01/2026
20.94
21.29
20.49
21.00
-0.05%
1,276,192
05/29/2026
20.26
21.05
19.99
21.01
+3.50%
1,718,323
05/28/2026
20.46
20.59
19.82
20.30
-0.98%
4,058,458
05/27/2026
20.67
21.70
20.49
20.50
+1.99%
4,083,388
05/26/2026
19.54
20.28
19.54
20.10
+1.36%
1,109,334
05/22/2026
19.92
20.25
19.70
19.83
+0.56%
1,441,502
05/21/2026
19.31
19.94
18.82
19.72
+0.77%
1,230,667
05/20/2026
19.49
20.47
19.01
19.57
+0.20%
1,798,126
05/19/2026
19.99
20.35
19.45
19.53
-2.74%
1,151,216
05/18/2026
21.48
21.48
19.87
20.08
-5.82%
1,328,189
05/15/2026
20.34
22.14
19.90
21.32
+6.18%
2,930,466
05/14/2026
20.15
20.60
19.64
20.08
+3.93%
1,540,044
05/13/2026
18.76
20.16
18.64
19.32
+2.22%
1,917,818
05/12/2026
20.07
20.07
18.51
18.90
-6.20%
3,230,348
05/11/2026
21.85
21.88
19.83
20.15
-8.45%
2,036,424
05/08/2026
23.40
23.81
21.44
22.01
-3.30%
3,064,001
05/07/2026
20.43
23.62
20.43
22.76
+15.59%
6,998,934
05/07/2026
-$2.65 Earnings
05/06/2026
18.50
19.88
18.50
19.69
+8.60%
3,033,914
05/05/2026
17.57
18.41
17.35
18.13
+2.66%
1,593,149
05/04/2026
18.54
18.87
17.64
17.66
-6.36%
1,490,808
05/01/2026
18.91
19.50
18.76
18.86
+0.43%
1,347,254
04/30/2026
18.20
18.90
17.95
18.78
+4.22%
1,545,874
04/29/2026
18.00
18.52
17.62
18.02
-0.99%
1,448,685
04/28/2026
18.58
18.73
18.20
18.20
-3.04%
900,322
04/27/2026
18.17
19.01
18.03
18.77
+2.68%
1,360,289
04/24/2026
18.20
18.47
17.89
18.28
-0.65%
1,143,774
04/23/2026
19.00
19.33
18.18
18.40
-3.87%
1,200,325
04/22/2026
19.50
19.50
18.56
19.14
+1.54%
1,557,097
04/21/2026
19.23
19.59
18.35
18.85
-2.18%
1,781,654
04/20/2026
19.61
20.01
19.06
19.27
-3.51%
1,714,091
04/17/2026
19.81
20.73
19.71
19.97
+2.52%
2,173,606
04/16/2026
19.59
20.00
18.90
19.48
-0.71%
1,114,247
04/15/2026
19.94
20.34
19.51
19.62
-2.39%
1,379,872
04/14/2026
19.48
20.27
19.41
20.10
+2.29%
2,181,705
04/13/2026
19.52
20.09
19.08
19.65
-1.45%
2,015,220
04/10/2026
19.70
20.26
19.52
19.94
+1.06%
1,313,529
04/09/2026
17.82
19.74
17.80
19.73
+8.83%
1,781,499
04/08/2026
18.40
18.88
17.61
18.13
+3.13%
1,542,718
04/07/2026
17.72
18.05
17.49
17.58
-1.68%
1,326,667
04/06/2026
16.81
17.89
16.75
17.88
+6.62%
1,988,210
04/02/2026
17.26
17.73
16.77
16.77
-4.61%
2,181,383
04/01/2026
17.76
18.46
17.51
17.58
-0.96%
2,221,412
03/31/2026
17.57
17.97
17.03
17.75
+3.08%
2,677,396
03/30/2026
16.69
17.42
16.56
17.22
+3.73%
2,227,929
03/27/2026
17.40
17.60
16.43
16.60
-6.11%
1,605,936
03/26/2026
17.22
17.79
17.22
17.68
+2.37%
1,591,181
03/25/2026
17.45
17.57
17.03
17.27
+1.35%
1,205,835
03/24/2026
16.60
17.43
16.45
17.04
+1.61%
1,167,348
03/23/2026
16.87
17.29
16.42
16.77
+3.20%
1,706,274
03/20/2026
17.36
17.47
16.21
16.25
-6.72%
2,541,915
03/19/2026
17.64
17.99
17.38
17.42
-0.97%
1,295,316
03/18/2026
17.41
17.80
17.21
17.59
-0.28%
1,377,883
03/17/2026
17.04
17.95
17.04
17.64
+7.63%
3,134,294
03/16/2026
16.20
16.54
15.91
16.39
+2.50%
1,488,583
03/13/2026
15.80
16.28
15.48
15.99
+2.70%
1,097,960
03/12/2026
15.20
16.03
15.20
15.57
+0.84%
1,864,477
03/11/2026
16.04
16.35
15.26
15.44
-3.62%
1,551,929
03/10/2026
15.88
16.06
15.12
16.02
-1.35%
2,589,018
03/09/2026
15.56
16.37
14.94
16.24
+1.18%
2,289,224
03/06/2026
17.20
17.20
15.95
16.05
-8.34%
1,770,984
03/05/2026
16.69
17.65
16.40
17.51
+4.66%
1,475,006
03/04/2026
16.73
16.96
16.22
16.73
+0.12%
1,008,962
03/03/2026
16.35
16.90
15.73
16.71
-2.68%
1,760,317
03/02/2026
16.45
17.25
16.08
17.17
+0.82%
1,759,973
02/27/2026
16.77
17.10
16.39
17.03
-0.93%
2,044,115
02/26/2026
17.13
17.41
16.50
17.19
+1.12%
2,176,176
02/25/2026
16.88
17.05
16.49
17.00
+2.04%
994,759
02/24/2026
16.76
16.77
16.21
16.66
+0.36%
1,954,134
02/23/2026
18.00
18.04
16.20
16.60
-8.99%
1,843,402
02/20/2026
17.65
18.27
16.88
18.24
+3.75%
1,783,895
02/19/2026
17.16
17.81
15.63
17.58
+8.38%
4,308,018
02/19/2026
-$0.91 Earnings
02/18/2026
15.40
16.49
15.40
16.22
+4.31%
3,064,412
02/17/2026
15.90
16.39
15.07
15.55
-2.20%
2,207,308
02/13/2026
16.70
16.94
15.84
15.90
-3.81%
1,776,706
02/12/2026
18.20
18.20
16.43
16.53
-8.22%
1,853,046
02/11/2026
18.18
18.39
17.76
18.01
-0.28%
1,952,037
02/10/2026
18.80
18.92
18.06
18.06
-2.85%
1,742,735
02/09/2026
18.60
18.75
18.12
18.59
-0.75%
1,348,193
02/06/2026
17.31
18.95
16.93
18.73
+7.95%
2,261,448
02/05/2026
18.40
18.57
17.01
17.35
-6.57%
2,447,266
02/04/2026
18.13
18.78
18.03
18.57
+4.27%
3,021,045
02/03/2026
18.16
19.10
17.55
17.81
-2.36%
3,706,700
02/02/2026
17.98
18.62
17.64
18.24
+1.28%
2,064,571
01/30/2026
18.30
18.47
17.78
18.01
-1.85%
2,283,019