MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FUN — Six Flags Entertainment Corporation
NYSESix Flags Entertainment Corporation
$11.60
+0.72(+6.62%)
- O
- 11.13
- H
- 11.65
- L
- 10.84
- V
- 3.07M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.60
Period Return-66.23%
Period High$38.47
Period Low$10.45
Avg Daily Volume2.83M
Total Trading Days365
FUN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.13 | $11.65 | $10.84 | $11.60 | +$0.72 | +6.62% | 3,067,787 | $11.45 | $10.84 $11.65 |
| Oct 1, 2026 | $10.72 | $10.95 | $10.57 | $10.88 | +$0.17 | +1.59% | 5,219,445 | $10.85 | $10.57 $10.95 |
| Sep 30, 2026 | $10.90 | $11.31 | $10.45 | $10.71 | $-0.15 | -1.38% | 4,674,912 | $10.86 | $10.45 $11.31 |
| Sep 29, 2026 | $11.64 | $11.91 | $10.86 | $10.86 | $-0.68 | -5.89% | 3,542,824 | $11.17 | $10.86 $11.91 |
| Sep 28, 2026 | $12.15 | $12.28 | $11.52 | $11.54 | $-0.78 | -6.33% | 2,160,979 | $11.72 | $11.52 $12.28 |
| Sep 25, 2026 | $12.42 | $12.56 | $12.20 | $12.32 | $-0.08 | -0.65% | 1,091,343 | $12.36 | $12.20 $12.56 |
| Sep 24, 2026 | $12.39 | $12.57 | $12.06 | $12.40 | $-0.03 | -0.24% | 2,001,996 | $12.41 | $12.06 $12.57 |
| Sep 23, 2026 | $12.51 | $12.62 | $12.12 | $12.43 | +$0.13 | +1.06% | 2,030,062 | $12.41 | $12.12 $12.62 |
| Sep 22, 2026 | $12.66 | $12.85 | $12.06 | $12.30 | $-0.07 | -0.57% | 2,048,503 | $12.39 | $12.06 $12.85 |
| Sep 21, 2026 | $12.33 | $12.56 | $12.22 | $12.37 | +$0.15 | +1.23% | 1,622,912 | $12.40 | $12.22 $12.56 |
| Sep 18, 2026 | $12.42 | $12.59 | $12.00 | $12.22 | $-0.29 | -2.32% | 2,810,538 | $12.22 | $12.00 $12.59 |
| Sep 17, 2026 | $12.69 | $12.94 | $12.47 | $12.51 | +$0.14 | +1.13% | 1,607,023 | $12.63 | $12.47 $12.94 |
| Sep 16, 2026 | $12.85 | $12.87 | $12.26 | $12.37 | $-0.36 | -2.83% | 2,718,316 | $12.48 | $12.26 $12.87 |
| Sep 15, 2026 | $13.06 | $13.06 | $12.53 | $12.73 | $-0.45 | -3.41% | 2,410,270 | $12.68 | $12.53 $13.06 |
| Sep 14, 2026 | $13.06 | $13.57 | $12.86 | $13.18 | +$0.06 | +0.46% | 1,597,312 | $13.24 | $12.86 $13.57 |
| Sep 11, 2026 | $13.71 | $13.98 | $13.12 | $13.12 | $-0.55 | -4.02% | 3,516,108 | $13.45 | $13.12 $13.98 |
| Sep 10, 2026 | $13.99 | $14.32 | $13.65 | $13.67 | $-0.62 | -4.34% | 1,759,395 | $13.85 | $13.65 $14.32 |
| Sep 9, 2026 | $15.71 | $15.71 | $14.28 | $14.29 | $-1.45 | -9.21% | 1,583,011 | $14.63 | $14.28 $15.71 |
| Sep 8, 2026 | $15.61 | $16.04 | $15.46 | $15.74 | +$0.23 | +1.48% | 1,740,361 | $15.78 | $15.46 $16.04 |
| Sep 4, 2026 | $15.04 | $15.62 | $14.96 | $15.51 | +$0.48 | +3.19% | 2,010,355 | $15.43 | $14.96 $15.62 |
| Sep 3, 2026 | $15.29 | $15.30 | $14.80 | $15.03 | $-0.44 | -2.84% | 1,886,182 | $15.08 | $14.80 $15.30 |
| Sep 2, 2026 | $14.24 | $15.50 | $14.24 | $15.47 | +$1.23 | +8.64% | 2,768,760 | $15.24 | $14.24 $15.50 |
| Sep 1, 2026 | $14.92 | $14.92 | $14.12 | $14.24 | $-0.81 | -5.38% | 2,437,363 | $14.40 | $14.12 $14.92 |
| Aug 31, 2026 | $15.93 | $16.20 | $14.92 | $15.05 | $-1.17 | -7.21% | 2,454,193 | $15.19 | $14.92 $16.20 |
| Aug 28, 2026 | $15.87 | $16.35 | $15.81 | $16.22 | +$0.26 | +1.63% | 1,645,719 | $16.21 | $15.81 $16.35 |
| Aug 27, 2026 | $15.84 | $16.25 | $15.81 | $15.96 | $-0.17 | -1.05% | 1,663,123 | $16.02 | $15.81 $16.25 |
| Aug 26, 2026 | $16.55 | $16.72 | $16.03 | $16.13 | $-0.46 | -2.77% | 994,666 | $16.22 | $16.03 $16.72 |
| Aug 25, 2026 | $16.99 | $17.06 | $16.57 | $16.59 | $-0.32 | -1.89% | 1,272,970 | $16.70 | $16.57 $17.06 |
| Aug 24, 2026 | $16.90 | $17.00 | $16.54 | $16.91 | +$0.18 | +1.08% | 1,813,056 | $16.85 | $16.54 $17.00 |
| Aug 21, 2026 | $16.81 | $17.00 | $16.60 | $16.73 | $-0.06 | -0.36% | 1,083,110 | $16.80 | $16.60 $17.00 |