FUN
Six Flags Ent (FUN)
NYSE
$17.57+$0.24 (+1.38%)
Price as of Aug 03, 2026 7:46 PM EDT
  • $1.8B
    Market Cap
  • -41.63%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -18.64%
    Low Price$17.21
    High Price$19.55
  • 3 Months
    -7.72%
    Low Price$17.21
    High Price$24.94
  • 1 Year
    -41.63%
    Low Price$12.83
    High Price$30.70
Date
Open
High
Low
Close
Change (%)
Volume
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
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