Six Flags Entertainment CorporationFUNNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.98 | $18.62 | $17.64 | $18.24 | 2.06M |
| 1/30/2026 | $18.30 | $18.47 | $17.78 | $18.01 | 2.28M |
| 1/29/2026 | $17.65 | $18.46 | $17.25 | $18.35 | 2.25M |
| 1/28/2026 | $17.55 | $17.98 | $17.10 | $17.45 | 2.51M |
| 1/27/2026 | $17.50 | $17.84 | $17.12 | $17.47 | 1.93M |
| 1/26/2026 | $17.40 | $18.32 | $17.40 | $17.72 | 3.06M |
| 1/23/2026 | $18.06 | $18.29 | $17.28 | $17.31 | 2.95M |
| 1/22/2026 | $17.72 | $18.62 | $17.72 | $18.36 | 4.05M |
| 1/21/2026 | $16.45 | $17.55 | $16.45 | $17.40 | 3.59M |
| 1/20/2026 | $16.49 | $16.98 | $15.94 | $16.24 | 3.17M |
| 1/16/2026 | $15.74 | $16.86 | $15.65 | $16.57 | 3.78M |
| 1/15/2026 | $16.50 | $17.26 | $15.76 | $15.88 | 3.51M |
| 1/14/2026 | $15.61 | $16.47 | $15.54 | $16.38 | 2.78M |
| 1/13/2026 | $15.60 | $16.27 | $15.59 | $15.72 | 1.84M |
| 1/12/2026 | $15.79 | $16.10 | $15.37 | $15.87 | 2.01M |
| 1/9/2026 | $15.48 | $15.95 | $15.06 | $15.94 | 2.48M |
| 1/8/2026 | $14.90 | $15.77 | $14.87 | $15.29 | 2.15M |
| 1/7/2026 | $15.34 | $15.45 | $14.91 | $15.10 | 1.67M |
| 1/6/2026 | $14.54 | $15.55 | $14.53 | $15.28 | 2.65M |
| 1/5/2026 | $15.60 | $15.60 | $14.50 | $14.66 | 3.83M |
| 1/2/2026 | $15.44 | $15.88 | $15.18 | $15.49 | 2.07M |
| 12/31/2025 | $15.00 | $15.34 | $14.70 | $15.34 | 4.49M |
| 12/30/2025 | $15.36 | $15.40 | $14.81 | $15.02 | 3.81M |
| 12/29/2025 | $14.89 | $15.82 | $14.81 | $15.33 | 6.49M |
| 12/26/2025 | $14.24 | $14.96 | $14.17 | $14.89 | 2.02M |
| 12/24/2025 | $13.94 | $14.40 | $13.75 | $14.35 | 1.26M |
| 12/23/2025 | $13.81 | $13.85 | $13.50 | $13.81 | 2.45M |
| 12/22/2025 | $13.98 | $14.27 | $13.00 | $13.78 | 2.26M |
| 12/19/2025 | $14.18 | $14.43 | $14.07 | $14.08 | 4.34M |
| 12/18/2025 | $14.73 | $14.98 | $14.25 | $14.29 | 2.13M |
| 12/17/2025 | $14.75 | $15.25 | $14.65 | $14.70 | 2.39M |
| 12/16/2025 | $14.56 | $15.18 | $14.50 | $14.77 | 4.66M |
| 12/15/2025 | $14.95 | $15.11 | $14.34 | $14.65 | 2.54M |
| 12/12/2025 | $15.18 | $15.32 | $14.73 | $14.91 | 1.52M |
| 12/11/2025 | $15.15 | $15.52 | $14.99 | $15.12 | 2.15M |
| 12/10/2025 | $14.87 | $15.61 | $14.85 | $15.15 | 2.33M |
| 12/9/2025 | $14.42 | $15.27 | $14.32 | $14.89 | 2.16M |
| 12/8/2025 | $15.56 | $15.56 | $14.50 | $14.62 | 3.44M |
| 12/5/2025 | $15.42 | $15.72 | $15.28 | $15.64 | 1.86M |
| 12/4/2025 | $15.59 | $15.79 | $15.24 | $15.32 | 3.09M |
| 12/3/2025 | $15.03 | $15.81 | $14.93 | $15.39 | 2.90M |
| 12/2/2025 | $15.53 | $16.08 | $15.03 | $15.03 | 2.67M |
| 12/1/2025 | $15.00 | $15.39 | $14.74 | $14.87 | 2.82M |
| 11/28/2025 | $15.19 | $15.60 | $15.03 | $15.18 | 1.92M |
| 11/26/2025 | $14.61 | $15.36 | $14.25 | $14.92 | 3.93M |
| 11/25/2025 | $14.53 | $15.19 | $14.52 | $14.67 | 3.27M |
| 11/24/2025 | $13.78 | $14.49 | $13.15 | $14.44 | 8.57M |
| 11/21/2025 | $12.96 | $13.50 | $12.51 | $13.45 | 4.88M |
| 11/20/2025 | $13.78 | $13.98 | $12.76 | $12.83 | 4.35M |
| 11/19/2025 | $14.14 | $14.14 | $13.30 | $13.53 | 3.57M |
| 11/18/2025 | $13.80 | $14.09 | $13.47 | $14.01 | 4.15M |
| 11/17/2025 | $14.40 | $14.62 | $13.29 | $13.97 | 7.72M |
| 11/14/2025 | $14.93 | $15.11 | $14.13 | $14.60 | 4.63M |
| 11/13/2025 | $16.40 | $16.84 | $15.04 | $15.06 | 4.08M |
| 11/12/2025 | $15.63 | $16.55 | $15.57 | $16.15 | 6.18M |
| 11/11/2025 | $16.23 | $16.25 | $14.81 | $15.44 | 7.98M |
| 11/10/2025 | $17.91 | $17.99 | $16.22 | $16.35 | 7.03M |
| 11/7/2025 | $18.94 | $19.79 | $17.43 | $18.03 | 6.30M |
| 11/6/2025 | $20.09 | $20.26 | $18.27 | $18.39 | 6.53M |
| 11/5/2025 | $21.25 | $21.34 | $20.11 | $20.38 | 3.27M |
| 11/4/2025 | $22.03 | $22.21 | $21.08 | $21.17 | 3.96M |