FUN
Six Flags Ent (FUN)
NYSE
$11.51-$0.09 (-0.77%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $1.2B
    Market Cap
  • -51.44%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -25.02%
    Low Price$10.71
    High Price$15.74
  • 3 Months
    -44.74%
    Low Price$10.71
    High Price$19.55
  • 1 Year
    -51.44%
    Low Price$10.71
    High Price$26.74
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
11.13
11.65
10.84
11.60
+6.62%
3,093,609
10/01/2026
10.72
10.95
10.57
10.88
+1.59%
5,219,445
09/30/2026
10.90
11.31
10.45
10.71
-1.38%
4,674,912
09/29/2026
11.64
11.91
10.86
10.86
-5.89%
3,542,823
09/28/2026
12.15
12.28
11.52
11.54
-6.33%
2,160,978
09/25/2026
12.42
12.56
12.20
12.32
-0.65%
1,091,342
09/24/2026
12.39
12.57
12.06
12.40
-0.24%
2,001,996
09/23/2026
12.51
12.62
12.12
12.43
+1.06%
2,030,062
09/22/2026
12.66
12.85
12.06
12.30
-0.57%
2,048,494
09/21/2026
12.33
12.56
12.22
12.37
+1.23%
1,622,711
09/18/2026
12.42
12.59
12.00
12.22
-2.32%
2,810,538
09/17/2026
12.69
12.94
12.47
12.51
+1.13%
1,607,022
09/16/2026
12.85
12.87
12.26
12.37
-2.83%
2,718,316
09/15/2026
13.06
13.06
12.53
12.73
-3.41%
2,411,243
09/14/2026
13.06
13.57
12.86
13.18
+0.46%
1,599,319
09/11/2026
13.71
13.98
13.12
13.12
-4.02%
3,516,108
09/10/2026
13.99
14.32
13.65
13.67
-4.34%
1,759,394
09/09/2026
15.71
15.71
14.28
14.29
-9.21%
1,583,008
09/08/2026
15.61
16.04
15.46
15.74
+1.48%
1,740,361
09/04/2026
15.04
15.62
14.96
15.51
+3.19%
2,010,355
09/03/2026
15.29
15.30
14.80
15.03
-2.84%
1,886,181
09/02/2026
14.24
15.50
14.24
15.47
+8.64%
2,768,921
09/01/2026
14.92
14.92
14.12
14.24
-5.38%
2,437,362
08/31/2026
15.93
16.20
14.92
15.05
-7.21%
2,454,193
08/28/2026
15.87
16.35
15.81
16.22
+1.63%
1,645,706
08/27/2026
15.84
16.25
15.81
15.96
-1.05%
1,663,123
08/26/2026
16.55
16.72
16.03
16.13
-2.77%
994,666
08/25/2026
16.99
17.06
16.57
16.59
-1.89%
1,272,969
08/24/2026
16.90
17.00
16.54
16.91
+1.08%
1,813,055
08/21/2026
16.81
17.00
16.60
16.73
-0.36%
1,083,109
08/20/2026
16.73
17.24
16.62
16.79
-0.65%
1,621,255
08/19/2026
15.98
16.94
15.96
16.90
+7.30%
2,080,368
08/18/2026
15.54
16.22
15.47
15.75
+0.96%
1,346,702
08/17/2026
16.11
16.17
15.37
15.60
-4.88%
1,942,709
08/14/2026
16.82
16.84
16.32
16.40
-1.68%
971,847
08/13/2026
16.90
17.32
16.65
16.68
+1.46%
1,437,722
08/12/2026
15.80
16.47
15.75
16.44
+3.33%
2,241,875
08/11/2026
15.82
16.45
15.66
15.91
+0.38%
2,450,527
08/10/2026
16.44
16.75
15.83
15.85
-3.18%
3,567,237
08/07/2026
15.51
16.52
15.11
16.37
+3.94%
5,042,065
08/06/2026
17.52
17.72
14.98
15.75
-16.00%
8,979,236
08/06/2026
-$1.99 Earnings
08/05/2026
17.96
18.80
17.77
18.75
+3.36%
2,482,676
08/04/2026
17.81
18.40
17.51
18.14
+2.95%
1,637,474
08/03/2026
17.41
18.00
17.41
17.62
+1.67%
1,126,237
07/31/2026
17.97
17.97
17.23
17.33
-2.09%
1,170,081
07/30/2026
18.43
18.43
17.33
17.70
-3.54%
2,127,648
07/29/2026
18.67
19.00
18.24
18.35
-2.03%
1,299,636
07/28/2026
17.69
18.76
17.58
18.73
+6.48%
2,222,158
07/27/2026
17.78
18.09
17.21
17.59
+1.27%
2,130,192
07/24/2026
16.98
17.64
16.87
17.37
+0.93%
1,330,591
07/23/2026
17.11
17.29
16.46
17.21
-0.41%
2,329,031
07/22/2026
17.68
17.96
17.11
17.28
-1.76%
1,258,437
07/21/2026
17.31
17.73
17.20
17.59
+1.15%
1,463,591
07/20/2026
17.44
17.62
16.83
17.39
-0.80%
2,285,919
07/17/2026
18.95
19.13
17.22
17.53
-7.59%
3,470,508
07/16/2026
19.68
20.07
18.93
18.97
-2.12%
1,794,933
07/15/2026
19.12
19.82
19.07
19.38
+3.03%
2,238,718
07/14/2026
19.15
19.80
18.70
18.81
-0.58%
1,831,115
07/13/2026
19.49
19.74
18.70
18.92
-2.77%
1,803,480
07/10/2026
18.70
19.90
18.70
19.46
+4.34%
2,270,106
07/09/2026
18.66
19.06
18.49
18.65
-0.05%
1,404,897
07/08/2026
18.78
19.27
18.11
18.66
-2.35%
2,589,632
07/07/2026
19.26
19.74
18.68
19.11
-2.25%
2,612,547
07/06/2026
20.24
20.57
19.36
19.55
-6.86%
3,740,687
07/02/2026
20.24
21.63
20.15
20.99
+2.59%
2,056,509
07/01/2026
21.28
21.64
19.95
20.46
-3.94%
2,629,031
06/30/2026
20.78
21.54
20.41
21.30
+3.60%
2,535,614
06/29/2026
22.20
22.23
20.40
20.56
-6.59%
3,309,510
06/26/2026
22.23
22.69
20.26
22.01
-2.05%
6,492,458
06/25/2026
23.44
23.76
22.11
22.47
-2.39%
1,497,199
06/24/2026
23.49
23.90
22.86
23.02
-0.56%
1,844,417
06/23/2026
22.50
23.49
22.15
23.15
+1.94%
2,270,660
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