Advertisement
U.S. markets open in 4 hours
S&P Futures
6,028.25 -10.00 (-0.17%) Dow Futures
44,916.00 -35.00 (-0.08%) Nasdaq Futures
20,923.50 -70.00 (-0.33%) Russell 2000 Futures
2,441.20 +8.80 (+0.36%) Crude Oil
69.05 +0.28 (+0.41%) Gold
2,673.70 +27.40 (+1.04%)
Six Flags Entertainment Corporation (FUN)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 45.80 | 46.15 | 45.17 | 46.07 | 46.07 | 3,173,000 |
| Nov 25, 2024 | 45.67 | 47.27 | 45.67 | 45.74 | 45.74 | 2,581,000 |
| Nov 22, 2024 | 45.63 | 46.14 | 45.17 | 45.43 | 45.43 | 1,086,400 |
| Nov 21, 2024 | 46.32 | 46.57 | 45.24 | 45.30 | 45.30 | 1,068,300 |
| Nov 20, 2024 | 45.62 | 46.18 | 45.03 | 46.10 | 46.10 | 808,700 |
| Nov 19, 2024 | 45.20 | 46.10 | 44.90 | 45.83 | 45.83 | 871,800 |
| Nov 18, 2024 | 46.14 | 46.61 | 45.49 | 45.65 | 45.65 | 1,010,800 |
| Nov 15, 2024 | 46.55 | 46.91 | 45.40 | 45.94 | 45.94 | 1,202,300 |
| Nov 14, 2024 | 46.47 | 47.52 | 46.02 | 46.55 | 46.55 | 792,300 |
| Nov 13, 2024 | 46.05 | 46.45 | 45.55 | 46.32 | 46.32 | 702,200 |
| Nov 12, 2024 | 45.78 | 46.00 | 44.65 | 45.80 | 45.80 | 964,200 |
| Nov 11, 2024 | 45.44 | 46.13 | 45.14 | 45.78 | 45.78 | 1,103,800 |
| Nov 08, 2024 | 44.84 | 45.76 | 44.62 | 45.44 | 45.44 | 1,497,000 |
| Nov 07, 2024 | 44.57 | 46.28 | 43.09 | 45.59 | 45.59 | 2,525,300 |
| Nov 06, 2024 | 45.75 | 48.74 | 44.84 | 45.64 | 45.64 | 5,813,400 |
| Nov 05, 2024 | 41.90 | 42.86 | 41.50 | 42.55 | 42.55 | 1,728,800 |
| Nov 04, 2024 | 40.12 | 41.86 | 40.02 | 41.61 | 41.61 | 1,815,600 |
| Nov 01, 2024 | 39.80 | 40.65 | 39.43 | 40.62 | 40.62 | 1,042,000 |
| Oct 31, 2024 | 40.97 | 41.38 | 39.25 | 39.41 | 39.41 | 1,552,200 |
| Oct 30, 2024 | 42.26 | 42.44 | 40.97 | 40.99 | 40.99 | 1,028,500 |
| Oct 29, 2024 | 42.02 | 43.36 | 41.80 | 42.43 | 42.43 | 1,478,800 |
| Oct 28, 2024 | 40.94 | 42.17 | 40.94 | 42.11 | 42.11 | 1,195,000 |
| Oct 25, 2024 | 39.76 | 41.54 | 39.76 | 40.53 | 40.53 | 790,500 |
| Oct 24, 2024 | 39.61 | 39.96 | 39.13 | 39.93 | 39.93 | 961,900 |
| Oct 23, 2024 | 39.73 | 40.08 | 39.23 | 39.37 | 39.37 | 583,900 |
| Oct 22, 2024 | 39.85 | 40.34 | 39.63 | 39.89 | 39.89 | 1,184,700 |
| Oct 21, 2024 | 39.65 | 40.13 | 39.51 | 40.00 | 40.00 | 1,096,100 |
| Oct 18, 2024 | 40.64 | 40.64 | 39.51 | 39.53 | 39.53 | 848,500 |
| Oct 17, 2024 | 39.83 | 40.34 | 39.55 | 40.34 | 40.34 | 850,700 |
| Oct 16, 2024 | 39.68 | 40.33 | 39.28 | 39.67 | 39.67 | 958,300 |
| Oct 15, 2024 | 38.97 | 40.13 | 38.60 | 39.19 | 39.19 | 1,666,100 |
| Oct 14, 2024 | 37.76 | 39.72 | 37.23 | 39.27 | 39.27 | 1,882,400 |
| Oct 11, 2024 | 36.31 | 38.04 | 36.27 | 38.04 | 38.04 | 1,635,800 |
| Oct 10, 2024 | 36.61 | 36.95 | 35.93 | 36.42 | 36.42 | 1,261,400 |
| Oct 09, 2024 | 36.89 | 37.86 | 36.75 | 36.96 | 36.96 | 1,946,600 |
| Oct 08, 2024 | 38.84 | 38.90 | 37.06 | 37.08 | 37.08 | 1,843,400 |
| Oct 07, 2024 | 37.42 | 38.91 | 37.42 | 38.91 | 38.91 | 1,624,900 |
| Oct 04, 2024 | 37.55 | 38.53 | 37.16 | 37.58 | 37.58 | 2,066,000 |
| Oct 03, 2024 | 37.85 | 38.31 | 36.98 | 37.20 | 37.20 | 1,428,200 |
| Oct 02, 2024 | 38.16 | 38.67 | 37.88 | 38.40 | 38.40 | 2,044,400 |
| Oct 01, 2024 | 40.18 | 40.43 | 38.27 | 38.55 | 38.55 | 2,035,500 |
| Sep 30, 2024 | 40.50 | 41.06 | 40.02 | 40.31 | 40.31 | 2,430,700 |
| Sep 27, 2024 | 41.01 | 41.55 | 40.38 | 40.68 | 40.68 | 745,100 |
| Sep 26, 2024 | 40.26 | 41.30 | 40.15 | 41.00 | 41.00 | 863,400 |
| Sep 25, 2024 | 40.32 | 40.77 | 39.98 | 40.00 | 40.00 | 1,471,000 |
| Sep 24, 2024 | 41.35 | 41.40 | 40.68 | 40.72 | 40.72 | 1,309,500 |
| Sep 23, 2024 | 41.35 | 41.98 | 41.15 | 41.34 | 41.34 | 1,069,600 |
| Sep 20, 2024 | 42.13 | 42.51 | 40.57 | 41.46 | 41.46 | 8,876,700 |
| Sep 19, 2024 | 42.50 | 43.55 | 42.03 | 42.18 | 42.18 | 1,091,000 |
| Sep 18, 2024 | 41.29 | 42.58 | 41.26 | 41.47 | 41.47 | 1,395,400 |
| Sep 17, 2024 | 40.64 | 42.00 | 40.64 | 41.52 | 41.52 | 1,134,300 |
| Sep 16, 2024 | 40.54 | 41.16 | 40.27 | 40.59 | 40.59 | 805,800 |
| Sep 13, 2024 | 40.25 | 41.78 | 40.17 | 40.88 | 40.88 | 1,714,600 |
| Sep 12, 2024 | 38.92 | 40.64 | 38.92 | 40.23 | 40.23 | 2,150,600 |
| Sep 11, 2024 | 39.86 | 39.91 | 38.93 | 38.93 | 38.93 | 2,989,400 |
| Sep 10, 2024 | 40.85 | 41.08 | 39.20 | 39.90 | 39.90 | 2,845,500 |
| Sep 09, 2024 | 41.77 | 42.34 | 40.75 | 40.89 | 40.89 | 1,566,500 |
| Sep 06, 2024 | 43.25 | 43.57 | 41.04 | 41.67 | 41.67 | 1,608,300 |
| Sep 05, 2024 | 43.84 | 44.47 | 43.20 | 43.55 | 43.55 | 958,800 |
| Sep 04, 2024 | 43.63 | 44.93 | 43.63 | 44.08 | 44.08 | 847,500 |
| Sep 03, 2024 | 43.33 | 44.56 | 43.33 | 43.91 | 43.91 | 1,748,600 |
| Aug 30, 2024 | 43.75 | 44.15 | 43.05 | 43.78 | 43.78 | 1,696,700 |
| Aug 29, 2024 | 44.95 | 45.64 | 43.80 | 43.97 | 43.97 | 2,885,400 |
| Aug 28, 2024 | 42.95 | 44.20 | 42.28 | 43.86 | 43.86 | 3,097,900 |
| Aug 27, 2024 | 43.15 | 43.80 | 42.94 | 43.33 | 43.33 | 2,010,800 |
| Aug 26, 2024 | 43.81 | 44.66 | 43.34 | 43.62 | 43.62 | 2,353,100 |
| Aug 23, 2024 | 43.82 | 44.85 | 43.50 | 44.53 | 44.53 | 1,014,700 |
| Aug 22, 2024 | 45.32 | 45.33 | 43.53 | 43.72 | 43.72 | 903,700 |
| Aug 21, 2024 | 44.35 | 45.42 | 43.90 | 45.31 | 45.31 | 1,269,300 |
| Aug 20, 2024 | 44.93 | 45.33 | 43.70 | 44.06 | 44.06 | 941,900 |
| Aug 19, 2024 | 44.51 | 45.65 | 44.37 | 45.29 | 45.29 | 798,000 |
| Aug 16, 2024 | 44.24 | 46.02 | 43.96 | 44.44 | 44.44 | 1,033,500 |
| Aug 15, 2024 | 43.47 | 44.37 | 43.16 | 44.16 | 44.16 | 1,921,800 |
| Aug 14, 2024 | 42.76 | 42.99 | 41.79 | 42.76 | 42.76 | 1,024,900 |
| Aug 13, 2024 | 42.63 | 42.89 | 41.10 | 42.62 | 42.62 | 1,374,200 |
| Aug 12, 2024 | 42.91 | 43.07 | 41.60 | 42.63 | 42.63 | 2,456,100 |
| Aug 09, 2024 | 44.00 | 44.53 | 42.67 | 43.18 | 43.18 | 2,214,900 |
| Aug 08, 2024 | 43.36 | 45.27 | 42.16 | 44.61 | 44.61 | 2,137,800 |
| Aug 07, 2024 | 45.63 | 45.82 | 42.91 | 43.25 | 43.25 | 3,371,600 |
| Aug 06, 2024 | 42.79 | 45.14 | 42.64 | 45.09 | 45.09 | 1,953,600 |
| Aug 05, 2024 | 41.10 | 44.28 | 41.10 | 43.59 | 43.59 | 2,984,500 |
| Aug 02, 2024 | 45.56 | 45.77 | 43.79 | 44.04 | 44.04 | 1,635,400 |
| Aug 01, 2024 | 47.72 | 48.51 | 45.65 | 47.04 | 47.04 | 1,429,000 |
| Jul 31, 2024 | 47.77 | 49.10 | 47.28 | 47.63 | 47.63 | 1,279,800 |
| Jul 30, 2024 | 47.03 | 48.00 | 46.45 | 46.90 | 46.90 | 975,400 |
| Jul 29, 2024 | 47.22 | 47.39 | 45.91 | 47.00 | 47.00 | 1,123,500 |
| Jul 26, 2024 | 47.36 | 48.17 | 46.78 | 47.22 | 47.22 | 950,800 |
| Jul 25, 2024 | 47.43 | 48.00 | 46.33 | 46.63 | 46.63 | 1,210,700 |
| Jul 24, 2024 | 49.18 | 49.96 | 47.19 | 47.33 | 47.33 | 1,378,300 |
| Jul 23, 2024 | 50.01 | 51.13 | 49.26 | 49.58 | 49.58 | 1,317,500 |
| Jul 22, 2024 | 50.21 | 51.07 | 49.96 | 50.62 | 50.62 | 1,144,100 |
| Jul 19, 2024 | 50.70 | 51.79 | 49.81 | 50.29 | 50.29 | 1,315,100 |
| Jul 18, 2024 | 51.72 | 52.00 | 49.77 | 50.74 | 50.74 | 1,543,400 |
| Jul 17, 2024 | 52.61 | 54.58 | 51.67 | 52.00 | 52.00 | 1,940,300 |
| Jul 16, 2024 | 52.65 | 53.22 | 52.30 | 53.08 | 53.08 | 951,600 |
| Jul 15, 2024 | 52.87 | 53.64 | 52.48 | 52.68 | 52.68 | 3,064,400 |
| Jul 12, 2024 | 52.25 | 53.71 | 52.02 | 52.94 | 52.94 | 1,575,200 |
| Jul 11, 2024 | 53.19 | 53.94 | 51.54 | 51.99 | 51.99 | 2,601,000 |
| Jul 10, 2024 | 56.02 | 56.08 | 52.56 | 53.46 | 53.46 | 4,189,600 |
| Jul 09, 2024 | 56.86 | 57.48 | 55.30 | 55.42 | 55.42 | 1,668,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.