FUN - Six Flags Entertainment Corp.
18.4
-0.740 -4.022%
Share volume: 1,200,189
Last Updated: 04-23-2026
Entertainment/Services – Amusement And Recreation:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$19.14
-0.74
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $19.00 | $19.00 | $19.33 | $19.33 | $18.18 | $18.18 | $18.40 | $18.40 | 1,200,189 | $1,200,189.00 |
| 04-22-2026 | $19.50 | $19.50 | $19.50 | $19.50 | $18.56 | $18.56 | $19.14 | $19.14 | 1,557,097 | $1,557,097.00 |
| 04-21-2026 | $19.23 | $19.23 | $19.59 | $19.59 | $18.35 | $18.35 | $18.85 | $18.85 | 1,782,073 | $1,782,073.00 |
| 04-20-2026 | $19.61 | $19.61 | $20.01 | $20.01 | $19.06 | $19.06 | $19.27 | $19.27 | 1,714,102 | $1,714,102.00 |
| 04-17-2026 | $19.81 | $19.81 | $20.73 | $20.73 | $19.71 | $19.71 | $19.97 | $19.97 | 2,173,606 | $2,173,606.00 |
| 04-16-2026 | $19.59 | $19.59 | $20.00 | $20.00 | $18.90 | $18.90 | $19.48 | $19.48 | 1,114,247 | $1,114,247.00 |
| 04-15-2026 | $19.94 | $19.94 | $20.34 | $20.34 | $19.51 | $19.51 | $19.62 | $19.62 | 1,379,872 | $1,379,872.00 |
| 04-14-2026 | $19.48 | $19.48 | $20.27 | $20.27 | $19.41 | $19.41 | $20.10 | $20.10 | 2,181,705 | $2,181,705.00 |
| 04-13-2026 | $19.52 | $19.52 | $20.09 | $20.09 | $19.08 | $19.08 | $19.65 | $19.65 | 2,015,225 | $2,015,225.00 |