Six Flags Entertainment Corporation (FUN) Historical Stock Data
45.43 ↑0.13 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUN is up 0.42% a day on average. There have been 20 days where Six Flags Entertainment Corporation closed green and 10 days where FUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 45.63 | 45.43 | ↓$0.20 (-0.44%) | 45.17 | 46.14 | 1.09M |
| 2024-11-21 | 46.32 | 45.30 | ↓$1.02 (-2.20%) | 45.24 | 46.57 | 1.07M |
| 2024-11-20 | 45.62 | 46.10 | ↑$0.48 (1.05%) | 45.03 | 46.18 | 808.78K |
| 2024-11-19 | 45.20 | 45.83 | ↑$0.63 (1.39%) | 44.90 | 46.10 | 871.85K |
| 2024-11-18 | 46.14 | 45.65 | ↓$0.49 (-1.06%) | 45.49 | 46.61 | 1.01M |
| 2024-11-15 | 46.55 | 45.94 | ↓$0.61 (-1.31%) | 45.40 | 46.91 | 1.20M |
| 2024-11-14 | 46.47 | 46.55 | ↑$0.08 (0.17%) | 46.02 | 47.52 | 792.29K |
| 2024-11-13 | 46.05 | 46.32 | ↑$0.27 (0.59%) | 45.55 | 46.45 | 702.22K |
| 2024-11-12 | 45.78 | 45.80 | ↑$0.02 (0.04%) | 44.65 | 46.00 | 0.96M |
| 2024-11-11 | 45.44 | 45.78 | ↑$0.34 (0.75%) | 45.14 | 46.13 | 1.10M |
| 2024-11-08 | 44.84 | 45.44 | ↑$0.60 (1.34%) | 44.62 | 45.76 | 1.50M |
| 2024-11-07 | 44.57 | 45.59 | ↑$1.02 (2.29%) | 43.09 | 46.28 | 2.53M |
| 2024-11-06 | 45.75 | 45.64 | ↓$0.11 (-0.24%) | 44.84 | 48.74 | 5.81M |
| 2024-11-05 | 41.90 | 42.55 | ↑$0.65 (1.55%) | 41.50 | 42.86 | 1.73M |
| 2024-11-04 | 40.12 | 41.61 | ↑$1.49 (3.71%) | 40.02 | 41.86 | 1.82M |
| 2024-11-01 | 39.80 | 40.62 | ↑$0.82 (2.06%) | 39.43 | 40.65 | 1.04M |
| 2024-10-31 | 40.97 | 39.41 | ↓$1.56 (-3.81%) | 39.25 | 41.38 | 1.55M |
| 2024-10-30 | 42.26 | 40.99 | ↓$1.27 (-3.01%) | 40.97 | 42.44 | 1.03M |
| 2024-10-29 | 42.02 | 42.43 | ↑$0.41 (0.98%) | 41.80 | 43.36 | 1.48M |
| 2024-10-28 | 40.94 | 42.11 | ↑$1.17 (2.86%) | 40.94 | 42.17 | 1.20M |
| 2024-10-25 | 39.76 | 40.53 | ↑$0.77 (1.94%) | 39.76 | 41.54 | 790.51K |
| 2024-10-24 | 39.61 | 39.93 | ↑$0.32 (0.81%) | 39.13 | 39.96 | 0.96M |
| 2024-10-23 | 39.73 | 39.37 | ↓$0.36 (-0.91%) | 39.23 | 40.08 | 583.93K |
| 2024-10-22 | 39.85 | 39.89 | ↑$0.04 (0.10%) | 39.63 | 40.34 | 1.18M |
| 2024-10-21 | 39.65 | 40.00 | ↑$0.35 (0.88%) | 39.51 | 40.13 | 1.10M |
| 2024-10-18 | 40.64 | 39.53 | ↓$1.11 (-2.73%) | 39.51 | 40.64 | 848.45K |
| 2024-10-17 | 39.83 | 40.34 | ↑$0.51 (1.28%) | 39.55 | 40.34 | 850.71K |
| 2024-10-16 | 39.68 | 39.67 | ↓$0.01 (-0.03%) | 39.28 | 40.33 | 0.96M |
| 2024-10-15 | 38.97 | 39.19 | ↑$0.22 (0.56%) | 38.60 | 40.13 | 1.67M |
| 2024-10-14 | 37.76 | 39.27 | ↑$1.51 (4.00%) | 37.23 | 39.72 | 1.88M |
Create an account or log in to view more rows.
$FUN Bullish AF ??
$FUN Market is down
No worries
$FUN back to business
$FUN we need those buyers and volume.
$FUN The best investment you can make is an investment in yourself or another person
$FUN love this stock!!!!
$FUN how long until we take off?
$FUN Free money indeed??
$FUN why is there no volume? Is that suspicious?
$FUN no wonder price closed that way