Six Flags Entertainment Corporation (FUN) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -17.2%
- 3M
- -36.5%
- YTD
- -35.4%
- 1Y
- -45.6%
- 3Y
- -36.1%
- 5Y
- -27.0%
Loading 10-year price history...
FUN Historical Performance
FUN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -1.3%
- 2003 annual price return
- +30.9%
- 2004 annual price return
- +8.7%
- 2005 annual price return
- -12.0%
- 2006 annual price return
- -1.6%
- 2007 annual price return
- -23.8%
- 2008 annual price return
- -41.0%
- 2009 annual price return
- -14.1%
- 2010 annual price return
- +33.3%
- 2011 annual price return
- +40.1%
- 2012 annual price return
- +53.4%
- 2013 annual price return
- +42.4%
- 2014 annual price return
- -4.5%
- 2015 annual price return
- +18.1%
- 2016 annual price return
- +15.0%
- 2017 annual price return
- +2.3%
- 2018 annual price return
- -25.9%
- 2019 annual price return
- +17.4%
- 2020 annual price return
- -28.9%
- 2021 annual price return
- +26.3%
- 2022 annual price return
- -18.0%
- 2023 annual price return
- -3.7%
- 2024 annual price return
- +22.0%
- 2025 annual price return
- -67.9%
- 2026 annual price return
- -26.3%
FUN Stock Price Trajectory (1987–2026)
As of November 8, 2026, Six Flags Entertainment Corporation (FUN) trades at $10.00, representing a -45.6% return over the past year. The stock has delivered a -74.4% total return over five years (-27.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $72.56 on May 1, 2017. From this peak, FUN has corrected -86.2%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers PRKS (+13.8% 1Y), DIS (+5.7% 1Y), and CMCSA (-10.7% 1Y), FUN has underperformed the peer group average. Compare FUN vs PRKS →
FUN Historical Price Data · from 1987
Rows 1–50 of 9,962| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.42 | 10.36 | 9.06 | 10.00 | 11.22M | +8.23% |
| 2026-11-05 | 9.30 | 9.88 | 8.46 | 9.24 | 12.43M | +16.52% |
| 2026-11-04 | 7.77 | 7.99 | 7.36 | 7.93 | 9.39M | +6.30% |
| 2026-11-03 | 7.75 | 7.88 | 7.35 | 7.46 | 7.34M | -3.49% |
| 2026-11-02 | 7.66 | 8.08 | 7.53 | 7.73 | 4.45M | +3.34% |
| 2026-10-30 | 7.67 | 7.73 | 7.31 | 7.48 | 4.16M | -2.60% |
| 2026-10-29 | 7.66 | 7.88 | 7.61 | 7.68 | 3.85M | +1.86% |
| 2026-10-28 | 7.66 | 8.01 | 7.43 | 7.54 | 6.58M | -2.20% |
| 2026-10-27 | 7.08 | 7.72 | 7.02 | 7.71 | 6.41M | +9.99% |
| 2026-10-26 | 6.70 | 7.26 | 6.60 | 7.01 | 3.81M | +3.55% |
| 2026-10-23 | 7.02 | 7.21 | 6.75 | 6.77 | 4.65M | -6.49% |
| 2026-10-22 | 6.95 | 7.39 | 6.90 | 7.24 | 5.85M | +2.40% |
| 2026-10-21 | 7.70 | 7.70 | 6.96 | 7.07 | 11.57M | -10.05% |
| 2026-10-20 | 8.21 | 8.34 | 7.72 | 7.86 | 5.62M | -5.42% |
| 2026-10-19 | 8.10 | 8.49 | 7.95 | 8.31 | 5.32M | +2.47% |
| 2026-10-16 | 8.50 | 8.79 | 7.95 | 8.11 | 9.24M | -5.15% |
| 2026-10-15 | 9.00 | 9.05 | 8.45 | 8.55 | 9.59M | -4.36% |
| 2026-10-14 | 9.96 | 10.02 | 8.87 | 8.94 | 8.69M | -12.35% |
| 2026-10-13 | 10.90 | 11.26 | 9.80 | 10.20 | 14.59M | -14.43% |
| 2026-10-12 | 11.37 | 12.05 | 11.27 | 11.92 | 2.58M | +4.47% |
| 2026-10-09 | 11.54 | 11.56 | 11.24 | 11.41 | 1.88M | 0.00% |
| 2026-10-08 | 11.45 | 11.70 | 11.12 | 11.41 | 3.66M | -1.89% |
| 2026-10-07 | 12.00 | 12.04 | 11.26 | 11.63 | 3.88M | -3.73% |
| 2026-10-06 | 12.12 | 12.39 | 12.01 | 12.08 | 2.66M | -0.41% |
| 2026-10-05 | 11.60 | 12.27 | 11.13 | 12.13 | 3.15M | +4.57% |
| 2026-10-02 | 11.13 | 11.65 | 10.84 | 11.60 | 3.07M | +6.62% |
| 2026-10-01 | 10.72 | 10.95 | 10.57 | 10.88 | 5.22M | +1.59% |
| 2026-09-30 | 10.90 | 11.31 | 10.45 | 10.71 | 4.67M | -1.38% |
| 2026-09-29 | 11.64 | 11.91 | 10.86 | 10.86 | 3.54M | -5.89% |
| 2026-09-28 | 12.15 | 12.28 | 11.52 | 11.54 | 2.16M | -6.33% |
| 2026-09-25 | 12.42 | 12.56 | 12.20 | 12.32 | 1.09M | -0.65% |
| 2026-09-24 | 12.39 | 12.57 | 12.06 | 12.40 | 2.00M | -0.24% |
| 2026-09-23 | 12.51 | 12.62 | 12.12 | 12.43 | 2.03M | +1.06% |
| 2026-09-22 | 12.66 | 12.85 | 12.06 | 12.30 | 2.05M | -0.57% |
| 2026-09-21 | 12.33 | 12.56 | 12.22 | 12.37 | 1.62M | +1.23% |
| 2026-09-18 | 12.42 | 12.59 | 12.00 | 12.22 | 2.81M | -2.32% |
| 2026-09-17 | 12.69 | 12.94 | 12.47 | 12.51 | 1.61M | +1.13% |
| 2026-09-16 | 12.85 | 12.87 | 12.26 | 12.37 | 2.72M | -2.83% |
| 2026-09-15 | 13.06 | 13.06 | 12.53 | 12.73 | 2.41M | -3.41% |
| 2026-09-14 | 13.06 | 13.57 | 12.86 | 13.18 | 1.60M | +0.46% |
| 2026-09-11 | 13.71 | 13.98 | 13.12 | 13.12 | 3.52M | -4.02% |
| 2026-09-10 | 13.99 | 14.32 | 13.65 | 13.67 | 1.76M | -4.34% |
| 2026-09-09 | 15.71 | 15.71 | 14.28 | 14.29 | 1.58M | -9.21% |
| 2026-09-08 | 15.61 | 16.04 | 15.46 | 15.74 | 1.74M | +1.48% |
| 2026-09-04 | 15.04 | 15.62 | 14.96 | 15.51 | 2.01M | +3.19% |
| 2026-09-03 | 15.29 | 15.30 | 14.80 | 15.03 | 1.89M | -2.84% |
| 2026-09-02 | 14.24 | 15.50 | 14.24 | 15.47 | 2.77M | +8.64% |
| 2026-09-01 | 14.92 | 14.92 | 14.12 | 14.24 | 2.44M | -5.38% |
| 2026-08-31 | 15.93 | 16.20 | 14.92 | 15.05 | 2.45M | -7.21% |
| 2026-08-28 | 15.87 | 16.35 | 15.81 | 16.22 | 1.65M | +1.63% |
FUN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FUN — Frequently Asked Questions
Quick answers to the most common questions about buying FUN stock.
How has FUN stock performed recently?
FUN declined -45.6% over the past year, below its 5-year annualized CAGR of -27.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FUN's all-time high price?
Six Flags Entertainment Corporation reached $72.56 on 2017-05-01. The 52-week high is $26.28. Current 1-year return of -45.6% places the stock further from historical peaks.
Where can I download FUN historical price data?
This page provides FUN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1987-2026, downloadable in CSV format.