Get the Stockscreener App
48.55
0.98%
-0.5302
Six Flags Entertainment Corp Stock (FUN) Price History
The historical daily chart and data for Six Flags Entertainment Corp stock (FUN), adjusted for splits and dividends, show that the latest closing stock price as of December 30, 2024, is $48.55.
- Six Flags Entertainment Corp all-time high stock price is $72.56, occurred on May 01, 2017.
- The lowest Six Flags Entertainment Corp stock price recorded was $13.00 on March 18, 2020. Since then, Six Flags Entertainment Corp's stock price has risen over 273.46% to $48.55 now.
- The 52-week high stock price for FUN is $58.70, representing a 20.91% increase from the current share price, occurred on July 08, 2024.
- The 52-week low stock price for FUN is $35.93, indicating a -25.99% decrease from the current share price, occurred on October 10, 2024.
- The closing price of Six Flags Entertainment Corp (FUN) stock in the beginning of 2023 was $50.36. The stock closed the year at $41.34, a loss of over -17.91% for the year.
The table below shows more information about FUN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 30, 2024 | $48.87 | $48.07 | $0.80 | 162,264.0 | -0.98% |
| Dec 27, 2024 | $49.74 | $48.49 | $1.25 | 1,083,741.0 | -1.13% |
| Dec 26, 2024 | $49.75 | $48.34 | $1.41 | 621,845.0 | +1.16% |
| Dec 24, 2024 | $49.32 | $48.48 | $0.84 | 363,334.0 | +0.62% |
| Dec 23, 2024 | $49.13 | $47.76 | $1.37 | 840,353.0 | +0.27% |
| Dec 20, 2024 | $48.93 | $45.62 | $3.31 | 1,824,751.0 | +4.83% |
| Dec 19, 2024 | $47.29 | $45.50 | $1.79 | 1,486,135.0 | +0.32% |
| Dec 18, 2024 | $48.18 | $45.26 | $2.92 | 2,659,406.0 | -2.65% |
| Dec 17, 2024 | $48.41 | $46.85 | $1.56 | 2,195,873.0 | -0.98% |
| Dec 16, 2024 | $48.16 | $45.63 | $2.53 | 2,210,707.0 | +4.08% |
| Dec 13, 2024 | $46.62 | $45.88 | $0.74 | 1,020,740.0 | -1.07% |
| Dec 12, 2024 | $47.39 | $46.01 | $1.38 | 1,109,253.0 | +1.00% |
| Dec 11, 2024 | $47.49 | $46.13 | $1.36 | 1,150,007.0 | -0.32% |
| Dec 10, 2024 | $47.30 | $46.15 | $1.15 | 681,575.0 | -0.75% |
| Dec 09, 2024 | $48.14 | $46.64 | $1.50 | 773,133.0 | -1.31% |
| Dec 06, 2024 | $48.25 | $47.18 | $1.07 | 593,948.0 | -0.53% |
| Dec 05, 2024 | $48.65 | $47.51 | $1.14 | 570,498.0 | -1.70% |
| Dec 04, 2024 | $48.54 | $46.84 | $1.70 | 817,253.0 | +2.37% |
| Dec 03, 2024 | $48.55 | $46.87 | $1.68 | 1,078,277.0 | -2.36% |
| Dec 02, 2024 | $49.22 | $46.42 | $2.80 | 1,602,026.0 | +4.68% |
Six Flags Entertainment Corp Stock (FUN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Six Flags Entertainment Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Six Flags Entertainment Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Six Flags Entertainment Corp Stock (FUN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.75 | $45.26 | $4.49 | 22,845,119.0 | +5.22% |
| Nov, 2024 | $48.74 | $39.43 | $9.31 | 29,572,843.0 | +17.20% |
| Oct, 2024 | $43.36 | $35.93 | $7.43 | 30,510,181.0 | -2.23% |
| Sep, 2024 | $44.93 | $38.92 | $6.01 | 34,610,638.0 | -7.93% |
| Aug, 2024 | $48.51 | $41.09 | $7.41 | 36,312,493.0 | -8.08% |
| Jul, 2024 | $58.70 | $45.91 | $12.79 | 54,322,315.0 | -12.36% |
| Jun, 2024 | $56.00 | $42.10 | $13.90 | 9,283,822.0 | +25.14% |
| May, 2024 | $45.76 | $37.86 | $7.90 | 4,518,435.0 | +12.31% |
| Apr, 2024 | $42.44 | $37.58 | $4.86 | 3,690,588.0 | -7.71% |
| Mar, 2024 | $43.95 | $40.46 | $3.49 | 4,357,600.0 | +2.75% |
| Feb, 2024 | $42.99 | $39.00 | $3.99 | 3,826,825.0 | +0.02% |
| Jan, 2024 | $41.56 | $36.85 | $4.71 | 5,479,673.0 | +2.44% |
Six Flags Entertainment Corp Stock (FUN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.59 | $37.64 | $2.95 | 3,701,558.0 | +1.48% |
| Nov, 2023 | $40.28 | $34.53 | $5.75 | 10,792,335.0 | +10.48% |
| Oct, 2023 | $37.88 | $34.04 | $3.84 | 1,642,664.0 | -4.05% |
| Sep, 2023 | $41.42 | $36.76 | $4.66 | 2,845,660.0 | -7.62% |
| Aug, 2023 | $42.32 | $37.54 | $4.78 | 4,523,038.0 | +2.82% |
| Jul, 2023 | $40.21 | $35.55 | $4.66 | 5,934,062.0 | -2.55% |
| Jun, 2023 | $45.39 | $39.69 | $5.70 | 4,763,862.0 | -10.42% |
| May, 2023 | $45.38 | $39.25 | $6.13 | 4,825,138.0 | +2.06% |
| Apr, 2023 | $45.93 | $39.66 | $6.27 | 3,114,659.0 | -4.31% |
| Mar, 2023 | $47.95 | $43.61 | $4.34 | 4,526,024.0 | -0.50% |
| Feb, 2023 | $47.16 | $41.62 | $5.54 | 4,217,697.0 | +9.49% |
| Jan, 2023 | $43.65 | $40.98 | $2.67 | 3,457,840.0 | +1.45% |
Six Flags Entertainment Corp Stock (FUN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.03 | $37.58 | $4.45 | 4,969,542.0 | -0.77% |
| Nov, 2022 | $42.16 | $38.52 | $3.64 | 6,863,889.0 | +1.12% |
| Oct, 2022 | $42.30 | $37.92 | $4.38 | 5,805,597.0 | +0.12% |
| Sep, 2022 | $45.72 | $39.70 | $6.02 | 7,151,472.0 | -1.77% |
| Aug, 2022 | $44.91 | $39.07 | $5.84 | 12,587,431.0 | -0.71% |
| Jul, 2022 | $47.63 | $39.52 | $8.12 | 5,918,214.0 | -3.92% |
| Jun, 2022 | $48.70 | $37.78 | $10.92 | 6,740,679.0 | -8.77% |
| May, 2022 | $55.53 | $41.50 | $14.03 | 10,825,832.0 | -9.94% |
| Apr, 2022 | $57.00 | $49.73 | $7.27 | 5,439,534.0 | -2.48% |
| Mar, 2022 | $58.63 | $48.71 | $9.92 | 10,594,558.0 | -4.50% |
| Feb, 2022 | $62.56 | $49.41 | $13.15 | 23,536,924.0 | +15.38% |
| Jan, 2022 | $51.22 | $44.29 | $6.93 | 7,964,308.0 | -0.66% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):