Six Flags Entertainment Corporation (FUN) Historical Stock Data
48.64 ↑2.24 (4.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUN is up 0.03% a day on average. There have been 15 days where Six Flags Entertainment Corporation closed green and 15 days where FUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 45.90 | 48.64 | ↑$2.74 (5.97%) | 45.62 | 48.93 | 2.01M |
| 2024-12-19 | 46.51 | 46.40 | ↓$0.11 (-0.24%) | 45.50 | 47.29 | 1.59M |
| 2024-12-18 | 47.66 | 46.25 | ↓$1.41 (-2.96%) | 45.26 | 48.18 | 2.87M |
| 2024-12-17 | 47.50 | 47.51 | ↑$0.01 (0.02%) | 46.85 | 48.41 | 2.34M |
| 2024-12-16 | 46.10 | 47.98 | ↑$1.88 (4.08%) | 45.63 | 48.16 | 2.34M |
| 2024-12-13 | 46.11 | 46.10 | ↓$0.01 (-0.02%) | 45.89 | 46.63 | 1.02M |
| 2024-12-12 | 46.03 | 46.60 | ↑$0.57 (1.24%) | 46.01 | 47.39 | 1.30M |
| 2024-12-11 | 46.63 | 46.14 | ↓$0.49 (-1.05%) | 46.13 | 47.49 | 1.19M |
| 2024-12-10 | 46.99 | 46.29 | ↓$0.70 (-1.49%) | 46.15 | 47.30 | 686.13K |
| 2024-12-09 | 48.05 | 46.64 | ↓$1.41 (-2.93%) | 46.64 | 48.14 | 785.75K |
| 2024-12-06 | 47.97 | 47.26 | ↓$0.71 (-1.48%) | 47.18 | 48.25 | 595.82K |
| 2024-12-05 | 48.20 | 47.51 | ↓$0.69 (-1.43%) | 47.51 | 48.65 | 571.36K |
| 2024-12-04 | 47.44 | 48.33 | ↑$0.89 (1.88%) | 46.84 | 48.54 | 841.11K |
| 2024-12-03 | 48.55 | 47.21 | ↓$1.34 (-2.76%) | 46.87 | 48.55 | 1.09M |
| 2024-12-02 | 46.83 | 48.35 | ↑$1.52 (3.25%) | 46.42 | 49.22 | 1.63M |
| 2024-11-29 | 47.10 | 46.19 | ↓$0.91 (-1.93%) | 46.19 | 47.12 | 631.18K |
| 2024-11-27 | 46.55 | 46.39 | ↓$0.16 (-0.34%) | 45.91 | 47.48 | 675.84K |
| 2024-11-26 | 45.80 | 46.07 | ↑$0.27 (0.59%) | 45.17 | 46.15 | 3.17M |
| 2024-11-25 | 45.67 | 45.74 | ↑$0.07 (0.15%) | 45.67 | 47.27 | 2.58M |
| 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 |
Create an account or log in to view more rows.
$FUN I like the stock!
$FUN death cross will complete today
$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??