Six Flags Entertainment Stock Price History
NYSE: FUNConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
11.38-0.03 (-0.26%)
Market open · Delayed 15 min · as of Oct 9, 12:21 PM ET
FUN price history at a glance
The price history for Six Flags Entertainment (FUN) on this page begins on April 20, 1987, when the stock closed at $5.00; it most recently closed at $11.41 on October 5, 2026. The highest price in this record is $72.56, reached on May 1, 2017; the latest close is 84.3% below that peak. Across the 38 complete calendar years in the table, FUN finished higher in 21 and lower in 17. Its best year was 2012 (+66.5%) and its worst was 2025 (-67.0%).
Over roughly 39 years the share price changed +128.2%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, FUN has lost 47.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $72.56
- Date of high
- May 1, 2017
- Low since 1987
- $2.88
- Date of low
- Oct 19, 1987
- 52-week high
- $27.37
- 52-week low
- $10.45
- Last close
- $11.41
FUN returns
1 week
+4.87%
1 month
-27.51%
3 months
-38.82%
6 months
-42.17%
Year to date
-25.62%
1 year
-47.44%
3 years
-67.24%
5 years
-75.55%
FUN price return, excluding dividends.
FUN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.41 | -26.34% |
| 2025 | 15.49 | -66.97% |
| 2024 | 46.89 | +17.81% |
| 2023 | 39.80 | -3.73% |
| 2022 | 41.34 | -17.42% |
| 2021 | 50.06 | +27.25% |
| 2020 | 39.34 | -29.69% |
| 2019 | 55.95 | +14.72% |
| 2018 | 48.77 | -24.96% |
| 2017 | 64.99 | +1.23% |
| 2016 | 64.20 | +14.97% |
| 2015 | 55.84 | +18.05% |
| 2014 | 47.30 | -6.94% |
| 2013 | 50.83 | +41.98% |
| 2012 | 35.80 | +66.51% |
| 2011 | 21.50 | +41.82% |
| 2010 | 15.16 | +32.87% |
| 2009 | 11.41 | -14.15% |
| 2008 | 13.29 | -36.32% |
| 2007 | 20.87 | -24.98% |
| 2006 | 27.82 | -2.52% |
| 2005 | 28.54 | -13.25% |
| 2004 | 32.90 | +8.69% |
| 2003 | 30.27 | +28.81% |
| 2002 | 23.50 | -0.38% |
| 2001 | 23.59 | +28.56% |
| 2000 | 18.35 | -5.29% |
| 1999 | 19.38 | -25.48% |
| 1998 | 26.00 | +1.22% |
| 1997 | 25.69 | +42.71% |
| 1996 | 18.00 | -2.70% |
| 1995 | 18.50 | +25.42% |
| 1994 | 14.75 | -15.71% |
| 1993 | 17.50 | +17.15% |
| 1992 | 14.94 | +63.70% |
| 1991 | 9.13 | +40.38% |
| 1990 | 6.50 | -2.80% |
| 1989 | 6.69 | +33.75% |
| 1988 | 5.00 | +21.21% |
| 1987* | 4.13 | -17.50% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
FUN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.45 | 11.70 | 11.12 | 11.41 | -1.89% | |
| 12.00 | 12.04 | 11.26 | 11.63 | -3.73% | |
| 12.12 | 12.39 | 12.01 | 12.08 | -0.41% | |
| 11.60 | 12.27 | 11.13 | 12.13 | +4.57% | |
| 11.13 | 11.65 | 10.84 | 11.60 | +6.62% | |
| 10.72 | 10.95 | 10.57 | 10.88 | +1.59% | |
| 10.90 | 11.31 | 10.45 | 10.71 | -1.38% | |
| 11.64 | 11.91 | 10.86 | 10.86 | -5.89% | |
| 12.15 | 12.28 | 11.52 | 11.54 | -6.33% | |
| 12.42 | 12.56 | 12.20 | 12.32 | -0.65% | |
| 12.39 | 12.57 | 12.06 | 12.40 | -0.24% | |
| 12.51 | 12.62 | 12.12 | 12.43 | +1.06% | |
| 12.66 | 12.85 | 12.06 | 12.30 | -0.57% | |
| 12.33 | 12.56 | 12.22 | 12.37 | +1.23% | |
| 12.42 | 12.59 | 12.00 | 12.22 | -2.32% | |
| 12.69 | 12.94 | 12.47 | 12.51 | +1.13% | |
| 12.85 | 12.87 | 12.26 | 12.37 | -2.83% | |
| 13.06 | 13.06 | 12.53 | 12.73 | -3.41% | |
| 13.06 | 13.57 | 12.86 | 13.18 | +0.46% | |
| 13.71 | 13.98 | 13.12 | 13.12 | -4.02% | |
| 13.99 | 14.32 | 13.65 | 13.67 | -4.34% | |
| 15.71 | 15.71 | 14.28 | 14.29 | -9.21% | |
| 15.61 | 16.04 | 15.46 | 15.74 | +1.48% | |
| 15.04 | 15.62 | 14.96 | 15.51 | +3.19% | |
| 15.29 | 15.30 | 14.80 | 15.03 | -2.84% | |
| 14.24 | 15.50 | 14.24 | 15.47 | +8.64% | |
| 14.92 | 14.92 | 14.12 | 14.24 | -5.38% | |
| 15.93 | 16.20 | 14.92 | 15.05 | -7.21% | |
| 15.87 | 16.35 | 15.81 | 16.22 | +1.63% | |
| 15.84 | 16.25 | 15.81 | 15.96 | -1.05% | |
| 16.55 | 16.72 | 16.03 | 16.13 | -2.77% | |
| 16.99 | 17.06 | 16.57 | 16.59 | -1.89% | |
| 16.90 | 17.00 | 16.54 | 16.91 | +1.08% | |
| 16.81 | 17.00 | 16.60 | 16.73 | -0.36% | |
| 16.73 | 17.24 | 16.62 | 16.79 | -0.65% | |
| 15.98 | 16.94 | 15.96 | 16.90 | +7.30% | |
| 15.54 | 16.22 | 15.47 | 15.75 | +0.96% | |
| 16.11 | 16.17 | 15.37 | 15.60 | -4.88% | |
| 16.82 | 16.84 | 16.32 | 16.40 | -1.68% | |
| 16.90 | 17.32 | 16.65 | 16.68 | +1.46% | |
| 15.80 | 16.47 | 15.75 | 16.44 | +3.33% | |
| 15.82 | 16.45 | 15.66 | 15.91 | +0.38% | |
| 16.44 | 16.75 | 15.83 | 15.85 | -3.18% | |
| 15.51 | 16.52 | 15.11 | 16.37 | +3.94% | |
| 17.52 | 17.72 | 14.98 | 15.75 | -16.00% | |
| 17.96 | 18.80 | 17.77 | 18.75 | +3.36% | |
| 17.81 | 18.40 | 17.51 | 18.14 | +2.95% | |
| 17.41 | 18.00 | 17.41 | 17.62 | +1.67% | |
| 17.97 | 17.97 | 17.23 | 17.33 | -2.09% | |
| 18.43 | 18.43 | 17.33 | 17.70 | -3.54% | |
| 18.67 | 19.00 | 18.24 | 18.35 | -2.03% | |
| 17.69 | 18.76 | 17.58 | 18.73 | +6.48% | |
| 17.78 | 18.09 | 17.21 | 17.59 | +1.27% | |
| 16.98 | 17.64 | 16.87 | 17.37 | +0.93% | |
| 17.11 | 17.29 | 16.46 | 17.21 | -0.41% | |
| 17.68 | 17.96 | 17.11 | 17.28 | -1.76% | |
| 17.31 | 17.73 | 17.20 | 17.59 | +1.15% | |
| 17.44 | 17.62 | 16.83 | 17.39 | -0.80% | |
| 18.95 | 19.13 | 17.22 | 17.53 | -7.59% | |
| 19.68 | 20.07 | 18.93 | 18.97 | -2.12% | |
| 19.12 | 19.82 | 19.07 | 19.38 | +3.03% | |
| 19.15 | 19.80 | 18.70 | 18.81 | -0.58% | |
| 19.49 | 19.74 | 18.70 | 18.92 | -2.77% | |
| 18.70 | 19.90 | 18.70 | 19.46 | +4.34% | |
| 18.66 | 19.06 | 18.49 | 18.65 | -0.05% | |
| 18.78 | 19.27 | 18.11 | 18.66 | -2.35% | |
| 19.26 | 19.74 | 18.68 | 19.11 | -2.25% | |
| 20.24 | 20.57 | 19.36 | 19.55 | -6.86% | |
| 20.24 | 21.63 | 20.15 | 20.99 | +2.59% | |
| 21.28 | 21.64 | 19.95 | 20.46 | -3.94% | |
| 20.78 | 21.54 | 20.41 | 21.30 | +3.60% | |
| 22.20 | 22.23 | 20.40 | 20.56 | -6.59% | |
| 22.23 | 22.69 | 20.26 | 22.01 | -2.05% | |
| 23.44 | 23.76 | 22.11 | 22.47 | -2.39% | |
| 23.49 | 23.90 | 22.86 | 23.02 | -0.56% | |
| 22.50 | 23.49 | 22.15 | 23.15 | +1.94% | |
| 24.44 | 24.78 | 22.68 | 22.71 | -8.94% | |
| 24.91 | 25.95 | 24.80 | 24.94 | +0.28% | |
| 25.00 | 26.28 | 24.76 | 24.87 | +1.72% | |
| 23.39 | 24.63 | 23.39 | 24.45 | +4.76% | |
| 23.50 | 23.86 | 23.09 | 23.34 | -0.43% | |
| 24.29 | 24.44 | 23.31 | 23.44 | -3.90% | |
| 23.56 | 24.44 | 23.06 | 24.39 | +5.40% | |
| 22.16 | 24.39 | 22.02 | 23.14 | +3.17% | |
| 22.49 | 23.06 | 21.96 | 22.43 | +1.77% | |
| 20.95 | 22.69 | 20.54 | 22.04 | +6.37% | |
| 21.30 | 21.69 | 20.22 | 20.72 | -2.31% | |
| 20.63 | 21.23 | 20.38 | 21.21 | +4.53% | |
| 20.35 | 20.41 | 19.72 | 20.29 | -1.98% | |
| 20.69 | 20.89 | 19.94 | 20.70 | -1.43% | |
| 20.94 | 21.29 | 20.49 | 21.00 | -0.05% | |
| 20.26 | 21.05 | 19.99 | 21.01 | +3.50% | |
| 20.46 | 20.59 | 19.82 | 20.30 | -0.98% | |
| 20.67 | 21.70 | 20.49 | 20.50 | +1.99% | |
| 19.54 | 20.28 | 19.54 | 20.10 | +1.36% | |
| 19.92 | 20.25 | 19.70 | 19.83 | +0.56% | |
| 19.31 | 19.94 | 18.82 | 19.72 | +0.77% | |
| 19.49 | 20.47 | 19.01 | 19.57 | +0.20% | |
| 19.99 | 20.35 | 19.45 | 19.53 | -2.74% | |
| 21.48 | 21.48 | 19.87 | 20.08 | -5.82% | |
| 20.34 | 22.14 | 19.90 | 21.32 | +6.18% | |
| 20.15 | 20.60 | 19.64 | 20.08 | +3.93% | |
| 18.76 | 20.16 | 18.64 | 19.32 | +2.22% | |
| 20.07 | 20.07 | 18.51 | 18.90 | -6.20% | |
| 21.85 | 21.88 | 19.83 | 20.15 | -8.45% | |
| 23.40 | 23.81 | 21.44 | 22.01 | -3.30% | |
| 20.43 | 23.62 | 20.43 | 22.76 | +15.59% | |
| 18.50 | 19.88 | 18.50 | 19.69 | +8.60% | |
| 17.57 | 18.41 | 17.35 | 18.13 | +2.66% | |
| 18.54 | 18.87 | 17.64 | 17.66 | -6.36% | |
| 18.91 | 19.50 | 18.76 | 18.86 | +0.43% | |
| 18.20 | 18.90 | 17.95 | 18.78 | +4.22% | |
| 18.00 | 18.52 | 17.62 | 18.02 | -0.99% | |
| 18.58 | 18.73 | 18.20 | 18.20 | -3.04% | |
| 18.17 | 19.01 | 18.03 | 18.77 | +2.68% | |
| 18.20 | 18.47 | 17.89 | 18.28 | -0.65% | |
| 19.00 | 19.33 | 18.18 | 18.40 | -3.87% | |
| 19.50 | 19.50 | 18.56 | 19.14 | +1.54% | |
| 19.23 | 19.59 | 18.35 | 18.85 | -2.18% | |
| 19.61 | 20.01 | 19.06 | 19.27 | -3.51% | |
| 19.81 | 20.73 | 19.71 | 19.97 | +2.52% | |
| 19.59 | 20.00 | 18.90 | 19.48 | -0.71% | |
| 19.94 | 20.34 | 19.51 | 19.62 | -2.39% | |
| 19.48 | 20.27 | 19.41 | 20.10 | +2.29% | |
| 19.52 | 20.09 | 19.08 | 19.65 | -1.45% | |
| 19.70 | 20.26 | 19.52 | 19.94 | +1.06% | |
| 17.82 | 19.74 | 17.80 | 19.73 | +8.83% | |
| 18.40 | 18.88 | 17.61 | 18.13 | +3.13% | |
| 17.72 | 18.05 | 17.49 | 17.58 | -1.68% | |
| 16.81 | 17.89 | 16.75 | 17.88 | +6.62% | |
| 17.26 | 17.73 | 16.77 | 16.77 | -4.61% | |
| 17.76 | 18.46 | 17.51 | 17.58 | -0.96% | |
| 17.57 | 17.97 | 17.03 | 17.75 | +3.08% | |
| 16.69 | 17.42 | 16.56 | 17.22 | +3.73% | |
| 17.40 | 17.60 | 16.43 | 16.60 | -6.11% | |
| 17.22 | 17.79 | 17.22 | 17.68 | +2.37% | |
| 17.45 | 17.57 | 17.03 | 17.27 | +1.35% | |
| 16.60 | 17.43 | 16.45 | 17.04 | +1.61% | |
| 16.87 | 17.29 | 16.42 | 16.77 | +3.20% | |
| 17.36 | 17.47 | 16.21 | 16.25 | -6.72% | |
| 17.64 | 17.99 | 17.38 | 17.42 | -0.97% | |
| 17.41 | 17.80 | 17.21 | 17.59 | -0.28% | |
| 17.04 | 17.95 | 17.04 | 17.64 | +7.63% | |
| 16.20 | 16.54 | 15.91 | 16.39 | +2.50% | |
| 15.80 | 16.28 | 15.48 | 15.99 | +2.70% | |
| 15.20 | 16.03 | 15.20 | 15.57 | +0.84% | |
| 16.04 | 16.35 | 15.26 | 15.44 | -3.62% | |
| 15.88 | 16.06 | 15.12 | 16.02 | -1.35% | |
| 15.56 | 16.37 | 14.94 | 16.24 | +1.18% | |
| 17.20 | 17.20 | 15.95 | 16.05 | -8.34% | |
| 16.69 | 17.65 | 16.40 | 17.51 | +4.66% | |
| 16.73 | 16.96 | 16.22 | 16.73 | +0.12% | |
| 16.35 | 16.90 | 15.73 | 16.71 | -2.68% | |
| 16.45 | 17.25 | 16.08 | 17.17 | +0.82% | |
| 16.77 | 17.10 | 16.39 | 17.03 | -0.93% | |
| 17.13 | 17.41 | 16.50 | 17.19 | +1.12% | |
| 16.88 | 17.05 | 16.49 | 17.00 | +2.04% | |
| 16.76 | 16.77 | 16.21 | 16.66 | +0.36% | |
| 18.00 | 18.04 | 16.20 | 16.60 | -8.99% | |
| 17.65 | 18.27 | 16.88 | 18.24 | +3.75% | |
| 17.16 | 17.81 | 15.63 | 17.58 | +8.38% | |
| 15.40 | 16.49 | 15.40 | 16.22 | +4.31% | |
| 15.90 | 16.39 | 15.07 | 15.55 | -2.20% | |
| 16.70 | 16.94 | 15.84 | 15.90 | -3.81% | |
| 18.20 | 18.20 | 16.43 | 16.53 | -8.22% | |
| 18.18 | 18.39 | 17.76 | 18.01 | -0.28% | |
| 18.80 | 18.92 | 18.06 | 18.06 | -2.85% | |
| 18.60 | 18.75 | 18.12 | 18.59 | -0.75% | |
| 17.31 | 18.95 | 16.93 | 18.73 | +7.95% | |
| 18.40 | 18.57 | 17.01 | 17.35 | -6.57% | |
| 18.13 | 18.78 | 18.03 | 18.57 | +4.27% | |
| 18.16 | 19.10 | 17.55 | 17.81 | -2.36% | |
| 17.98 | 18.62 | 17.64 | 18.24 | +1.28% | |
| 18.30 | 18.47 | 17.78 | 18.01 | -1.85% | |
| 17.65 | 18.46 | 17.25 | 18.35 | +5.16% | |
| 17.55 | 17.98 | 17.10 | 17.45 | -0.11% | |
| 17.50 | 17.84 | 17.12 | 17.47 | -1.41% | |
| 17.40 | 18.32 | 17.40 | 17.72 | +2.37% | |
| 18.06 | 18.29 | 17.28 | 17.31 | -5.72% | |
| 17.72 | 18.62 | 17.72 | 18.36 | +5.52% | |
| 16.45 | 17.55 | 16.45 | 17.40 | +7.14% | |
| 16.49 | 16.98 | 15.94 | 16.24 | -1.99% | |
| 15.74 | 16.87 | 15.65 | 16.57 | +4.35% | |
| 16.50 | 17.26 | 15.76 | 15.88 | -3.05% | |
| 15.61 | 16.47 | 15.54 | 16.38 | +4.20% | |
| 15.60 | 16.27 | 15.59 | 15.72 | -0.95% | |
| 15.79 | 16.10 | 15.37 | 15.87 | -0.44% | |
| 15.48 | 15.95 | 15.06 | 15.94 | +4.25% | |
| 14.90 | 15.77 | 14.87 | 15.29 | +1.26% | |
| 15.34 | 15.45 | 14.91 | 15.10 | -1.18% | |
| 14.54 | 15.55 | 14.53 | 15.28 | +4.23% | |
| 15.60 | 15.60 | 14.50 | 14.66 | -5.36% | |
| 15.44 | 15.88 | 15.18 | 15.49 | +0.98% | |
| 15.00 | 15.34 | 14.70 | 15.34 | +2.13% | |
| 15.36 | 15.40 | 14.81 | 15.02 | -2.02% | |
| 14.89 | 15.82 | 14.81 | 15.33 | +2.96% | |
| 14.24 | 14.96 | 14.17 | 14.89 | +3.76% | |
| 13.94 | 14.40 | 13.75 | 14.35 | +3.91% | |
| 13.81 | 13.85 | 13.50 | 13.81 | +0.22% | |
| 13.98 | 14.27 | 13.00 | 13.78 | -2.13% | |
| 14.18 | 14.43 | 14.07 | 14.08 | -1.47% | |
| 14.73 | 14.98 | 14.25 | 14.29 | -2.79% | |
| 14.75 | 15.25 | 14.65 | 14.70 | -0.47% | |
| 14.56 | 15.18 | 14.50 | 14.77 | +0.82% | |
| 14.95 | 15.11 | 14.34 | 14.65 | -1.74% | |
| 15.18 | 15.32 | 14.73 | 14.91 | -1.39% | |
| 15.15 | 15.52 | 14.99 | 15.12 | -0.20% | |
| 14.87 | 15.61 | 14.85 | 15.15 | +1.75% | |
| 14.42 | 15.27 | 14.32 | 14.89 | +1.85% | |
| 15.56 | 15.56 | 14.50 | 14.62 | -6.52% | |
| 15.42 | 15.72 | 15.28 | 15.64 | +2.09% | |
| 15.59 | 15.79 | 15.24 | 15.32 | -0.45% | |
| 15.03 | 15.81 | 14.93 | 15.39 | +2.40% | |
| 15.53 | 16.08 | 15.03 | 15.03 | +1.08% | |
| 15.00 | 15.39 | 14.74 | 14.87 | -2.04% | |
| 15.19 | 15.60 | 15.03 | 15.18 | +1.74% | |
| 14.61 | 15.36 | 14.25 | 14.92 | +1.70% | |
| 14.53 | 15.19 | 14.52 | 14.67 | +1.59% | |
| 13.78 | 14.49 | 13.15 | 14.44 | +7.36% | |
| 12.96 | 13.50 | 12.51 | 13.45 | +4.83% | |
| 13.78 | 13.98 | 12.76 | 12.83 | -5.17% | |
| 14.14 | 14.14 | 13.30 | 13.53 | -3.43% | |
| 13.80 | 14.09 | 13.47 | 14.01 | +0.29% | |
| 14.40 | 14.62 | 13.29 | 13.97 | -4.32% | |
| 14.93 | 15.11 | 14.13 | 14.60 | -3.05% | |
| 16.40 | 16.84 | 15.04 | 15.06 | -6.75% | |
| 15.63 | 16.55 | 15.57 | 16.15 | +4.60% | |
| 16.23 | 16.25 | 14.81 | 15.44 | -5.57% | |
| 17.91 | 17.99 | 16.22 | 16.35 | -9.32% | |
| 18.94 | 19.79 | 17.43 | 18.03 | -1.96% | |
| 20.09 | 20.26 | 18.27 | 18.39 | -9.76% | |
| 21.25 | 21.34 | 20.11 | 20.38 | -3.73% | |
| 22.03 | 22.21 | 21.08 | 21.17 | -6.74% | |
| 22.80 | 23.21 | 22.40 | 22.70 | -1.22% | |
| 22.40 | 23.26 | 22.04 | 22.98 | +1.77% | |
| 23.19 | 23.64 | 22.49 | 22.58 | -4.89% | |
| 25.75 | 25.94 | 23.41 | 23.74 | -8.59% | |
| 26.57 | 26.79 | 25.86 | 25.97 | -2.88% | |
| 26.11 | 27.37 | 25.92 | 26.74 | +4.01% | |
| 24.80 | 25.87 | 24.80 | 25.71 | +3.17% | |
| 24.78 | 25.22 | 24.03 | 24.92 | +1.42% | |
| 25.50 | 26.68 | 24.22 | 24.57 | -4.14% | |
| 21.81 | 26.71 | 21.56 | 25.63 | +17.73% | |
| 21.00 | 21.80 | 20.94 | 21.77 | +4.26% | |
| 21.40 | 21.62 | 20.76 | 20.88 | -1.79% | |
| 20.55 | 21.39 | 20.37 | 21.26 | +3.20% | |
| 21.16 | 21.39 | 20.56 | 20.60 | -3.60% | |
| 20.10 | 21.74 | 20.00 | 21.37 | +3.74% | |
| 20.00 | 20.90 | 20.00 | 20.60 | +2.69% | |
| 21.24 | 21.58 | 20.02 | 20.06 | -5.06% | |
| 21.72 | 21.96 | 21.00 | 21.13 | -2.67% | |
| 21.58 | 21.80 | 20.87 | 21.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FUN chart for longer ranges.