tiprankstipranks
Six Flags Entertainment Corporation (FUN)
NYSE:FUN
US Market

Six Flags Entertainment Corporation (FUN) Historical Prices

Compare
130 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2024
47.72
48.51
45.65
47.04
47.04
-1.24%
1,428,970
1.27
Jul 31, 2024
47.77
49.10
47.28
47.63
47.63
+1.56%
1,279,867
1.16
Jul 30, 2024
47.03
48.00
46.45
46.90
46.90
-0.21%
975,362
0.89
Jul 29, 2024
47.22
47.39
45.91
47.00
47.00
-0.47%
1,123,456
1.05
Jul 26, 2024
47.36
48.17
46.78
47.22
47.22
+1.27%
950,771
0.90
Jul 25, 2024
47.43
48.00
46.33
46.63
46.63
-1.48%
1,210,734
1.16
Jul 24, 2024
49.18
49.96
47.19
47.33
47.33
-4.54%
1,378,301
1.35
Jul 23, 2024
50.01
51.13
49.26
49.58
49.58
-2.05%
1,317,495
1.32
Jul 22, 2024
50.21
51.07
49.96
50.62
50.62
+0.66%
1,144,154
1.16
Jul 19, 2024
50.70
51.79
49.81
50.29
50.29
-0.89%
1,315,148
1.36
Jul 18, 2024
51.72
52.00
49.77
50.74
50.74
-2.42%
1,543,440
1.64
Jul 17, 2024
52.61
54.58
51.67
52.00
52.00
-2.03%
1,940,330
2.12
Jul 16, 2024
52.65
53.22
52.30
53.08
53.08
+0.76%
951,650
1.05
Jul 15, 2024
52.87
53.64
52.48
52.68
52.68
-0.49%
3,064,480
3.57
Jul 12, 2024
52.25
53.71
52.02
52.94
52.94
+1.83%
1,575,213
1.88
Jul 11, 2024
53.19
53.94
51.54
51.99
51.99
-2.75%
2,601,053
3.26
Jul 10, 2024
56.02
56.08
52.56
53.46
53.46
-3.54%
4,189,643
5.72
Jul 09, 2024
56.86
57.48
55.30
55.42
55.42
-2.03%
1,669,446
2.36
Jul 08, 2024
57.90
58.70
56.15
56.57
56.57
-1.84%
2,760,884
4.13
Jul 05, 2024
56.26
57.68
55.61
57.63
57.63
+1.55%
4,148,618
6.89
Jul 03, 2024
55.36
57.00
54.52
56.75
56.75
+3.39%
2,232,264
3.93
Jul 02, 2024
53.49
55.37
52.64
54.89
54.89
+5.33%
17,759,670
57.70
Jul 01, 2024
55.35
55.35
52.11
52.11
52.11
-4.12%
1,945,906
7.01
Jun 28, 2024
53.03
56.00
53.01
54.35
54.35
+1.23%
986,780
3.73
Jun 27, 2024
50.62
56.00
50.36
53.69
53.69
+5.34%
2,611,289
11.62
Jun 26, 2024
49.19
51.37
49.08
50.97
50.97
+3.49%
687,976
3.18
Jun 25, 2024
51.00
51.28
49.24
49.25
49.25
-2.92%
291,303
1.36
Jun 24, 2024
51.04
51.80
50.40
50.73
50.73
-0.61%
253,245
1.19
Jun 21, 2024
50.50
51.60
49.66
51.04
51.04
+0.26%
411,900
1.96
Jun 20, 2024
51.24
52.34
50.06
50.91
50.91
-1.89%
470,064
2.28
Jun 18, 2024
48.21
52.53
48.21
51.89
51.89
+7.52%
1,053,171
5.44
Jun 17, 2024
45.96
48.46
45.90
48.26
48.26
+3.27%
211,617
1.09
Jun 14, 2024
47.01
47.01
46.02
46.73
46.73
-0.57%
110,423
0.57
Jun 13, 2024
46.13
47.49
45.98
47.00
47.00
+0.79%
1,160,186
6.48
Jun 12, 2024
44.80
47.60
44.62
46.63
46.63
+5.57%
376,337
2.13
Jun 11, 2024
43.58
44.80
43.58
44.17
44.17
+0.66%
135,865
0.77
Jun 10, 2024
43.23
44.11
43.01
43.88
43.88
+0.27%
74,605
0.42
Jun 07, 2024
42.39
44.02
42.10
43.76
43.76
+3.23%
92,511
0.52
Jun 06, 2024
43.07
43.65
42.13
42.39
42.39
-2.15%
75,905
0.42
Jun 05, 2024
42.55
43.60
42.44
43.32
43.32
+1.43%
84,713
0.46
Jun 04, 2024
43.00
44.25
43.00
43.01
42.71
+0.17%
86,122
0.46
Jun 03, 2024
43.28
43.82
42.15
43.24
42.94
+0.26%
110,399
0.57
May 31, 2024
42.38
43.67
42.38
43.43
43.13
+3.03%
156,113
0.79
May 30, 2024
42.54
43.25
42.23
42.45
42.15
+0.33%
82,031
0.42
May 29, 2024
43.27
43.49
42.52
42.61
42.31
-2.05%
107,894
0.55
May 28, 2024
43.47
44.09
43.17
43.81
43.50
+0.66%
148,177
0.75
May 24, 2024
43.36
44.10
43.23
43.83
43.52
+1.35%
105,569
0.54
May 23, 2024
44.07
44.07
43.06
43.55
43.25
-0.89%
174,473
0.89
May 22, 2024
44.06
44.50
43.85
44.25
43.94
+0.23%
140,900
0.72
May 21, 2024
43.41
44.47
42.77
44.46
44.15
+2.93%
134,716
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis