FUN - Six Flags Entertainment Corporation/NEW
16.05
-1.460 -9.097%
Share volume: 1,770,984
Last Updated: 03-06-2026
Entertainment/Services – Amusement And Recreation:
0.99%
PREVIOUS CLOSE
CHG
CHG%
$17.51
-1.46
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $17.20 | $17.20 | $17.20 | $17.20 | $15.95 | $15.95 | $16.05 | $16.05 | 1,770,984 | $1,770,240.00 |
| 03-05-2026 | $16.69 | $16.69 | $17.65 | $17.65 | $16.40 | $16.40 | $17.51 | $17.51 | 1,475,006 | $1,475,006.00 |
| 03-04-2026 | $16.73 | $16.73 | $16.96 | $16.96 | $16.22 | $16.22 | $16.73 | $16.73 | 1,008,962 | $1,008,962.00 |
| 03-03-2026 | $16.35 | $16.35 | $16.90 | $16.90 | $15.73 | $15.73 | $16.71 | $16.71 | 1,760,317 | $1,760,317.00 |
| 03-02-2026 | $16.45 | $16.45 | $17.25 | $17.25 | $16.08 | $16.08 | $17.17 | $17.17 | 1,759,973 | $1,759,973.00 |
| 02-27-2026 | $16.77 | $16.77 | $17.10 | $17.10 | $16.39 | $16.39 | $17.03 | $17.03 | 2,044,115 | $2,044,115.00 |
| 02-26-2026 | $17.13 | $17.13 | $17.41 | $17.41 | $16.50 | $16.50 | $17.19 | $17.19 | 2,176,176 | $2,176,176.00 |
| 02-25-2026 | $16.88 | $16.88 | $17.05 | $17.05 | $16.49 | $16.49 | $17.00 | $17.00 | 994,759 | $994,759.00 |
| 02-24-2026 | $16.76 | $16.76 | $16.77 | $16.77 | $16.21 | $16.21 | $16.66 | $16.66 | 1,954,134 | $1,954,134.00 |
| 02-23-2026 | $18.00 | $18.00 | $18.04 | $18.04 | $16.20 | $16.20 | $16.60 | $16.60 | 1,843,402 | $1,843,402.00 |