Six Flags Entertainment Corporation Common Stock New (FUN)

Historical Prices For Six Flags Entertainment Corporation Common Stock New (FUN)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	35.90	36.14	35.10	36.10	1,072,552	36.10
4/24/2025	35.59	36.22	35.13	36.01	1,512,205	36.01
4/23/2025	35.69	36.48	35.00	35.46	2,327,934	35.46
4/22/2025	33.11	34.53	33.07	34.35	1,498,551	34.35
4/21/2025	33.30	33.38	32.38	32.94	2,113,716	32.94
4/17/2025	31.54	33.46	31.54	33.40	1,092,824	33.40
4/16/2025	31.36	32.31	30.90	31.84	1,250,705	31.84
4/15/2025	32.15	32.79	31.55	31.74	1,089,598	31.74
4/14/2025	32.24	32.99	31.07	32.20	1,201,068	32.20
4/11/2025	31.83	32.59	31.15	31.91	1,151,401	31.91
4/10/2025	32.29	32.90	30.61	32.29	2,208,116	32.29
4/09/2025	28.34	34.33	28.02	33.57	3,902,683	33.57
4/08/2025	31.38	32.00	28.12	28.29	3,827,296	28.29
4/07/2025	30.37	32.01	29.50	30.04	3,844,464	30.04
4/04/2025	30.59	31.90	29.90	31.48	3,709,001	31.48
4/03/2025	34.96	35.42	31.33	31.98	3,198,676	31.98
4/02/2025	35.51	37.64	35.51	37.37	1,060,566	37.37
4/01/2025	35.81	36.22	34.61	36.12	1,030,955	36.12
3/31/2025	34.79	35.86	34.78	35.67	1,290,602	35.67
3/28/2025	36.74	36.94	35.20	35.42	1,285,563	35.42
3/27/2025	37.06	37.32	36.66	37.10	1,405,421	37.10
3/26/2025	37.34	38.04	37.03	37.33	1,056,581	37.33
3/25/2025	38.54	38.69	37.34	37.46	979,458	37.46
3/24/2025	38.09	39.08	37.87	38.82	960,176	38.82
3/21/2025	37.00	37.48	36.35	37.44	2,018,330	37.44
3/20/2025	36.85	37.36	36.67	37.13	1,000,769	37.13
3/19/2025	35.96	37.41	35.95	37.22	1,376,526	37.22
3/18/2025	38.48	38.52	35.93	35.95	1,891,049	35.95
3/17/2025	38.01	39.21	37.78	38.88	1,371,342	38.88
3/14/2025	35.90	38.01	35.53	37.80	1,404,112	37.80
3/13/2025	35.46	36.09	34.76	35.06	1,789,076	35.06
3/12/2025	34.92	35.93	33.83	35.41	2,139,382	35.41
3/11/2025	36.38	36.66	34.36	34.50	2,324,641	34.50
3/10/2025	37.26	37.83	34.75	36.02	2,140,391	36.02
3/07/2025	38.81	38.90	36.90	37.64	2,115,469	37.64
3/06/2025	40.41	40.77	38.49	39.01	2,009,532	39.01
3/05/2025	40.56	41.56	40.26	41.04	1,579,427	41.04
3/04/2025	42.77	42.97	39.81	40.44	4,751,118	40.44
3/03/2025	44.15	45.23	42.65	43.39	1,905,220	43.39
2/28/2025	42.50	45.44	42.50	43.97	2,290,303	43.97
2/27/2025	47.00	47.08	42.78	43.36	3,114,497	43.36
2/26/2025	46.70	48.80	45.92	45.99	1,890,685	45.99
2/25/2025	46.05	46.78	45.00	46.63	1,995,780	46.63
2/24/2025	45.41	46.86	44.85	46.17	1,756,047	46.17
2/21/2025	46.87	46.87	44.71	45.09	988,203	45.09
2/20/2025	46.99	47.42	46.14	46.43	1,089,169	46.43
2/19/2025	45.50	47.50	45.10	47.31	1,183,052	47.31
2/18/2025	43.32	45.92	43.16	45.76	1,109,914	45.76
2/14/2025	43.27	43.58	42.51	43.28	744,643	43.28
2/13/2025	43.15	44.17	42.71	42.90	827,007	42.90
2/12/2025	43.14	43.70	42.77	42.82	785,798	42.82
2/11/2025	43.21	44.18	43.01	43.63	720,836	43.63
2/10/2025	44.14	44.63	43.44	43.46	508,470	43.46
2/07/2025	45.25	45.25	43.69	44.00	1,040,742	44.00
2/06/2025	44.95	45.62	44.50	45.26	619,265	45.26
2/05/2025	44.21	45.22	43.91	44.73	685,327	44.73
2/04/2025	44.27	44.47	43.31	44.05	2,095,448	44.05
2/03/2025	43.41	45.27	43.16	44.33	1,279,568	44.33
1/31/2025	44.51	44.64	43.46	44.09	1,015,805	44.09
1/30/2025	45.53	45.62	44.40	44.53	936,297	44.53
1/29/2025	45.46	45.74	44.84	45.02	567,229	45.02
1/28/2025	45.19	45.71	44.89	45.34	481,737	45.34