Six Flags Entertainment Corporation
FUNNYSEConsumer Cyclical● Active
$20.72
$-0.49(-2.31%)
Market Cap$2.1B
P/E Ratio—
52W High$33.63
52W Low$12.51
Six Flags Entertainment Corporation（FUN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fun · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$62.56
Feb 14, 2022
-66.9% from here
5-Year Low5Y
$12.51
Nov 21, 2025
+65.6% from low
IPO Priceadj.
$5.00
Apr 23, 1987
+314.4% since IPO
1 Year Ago
$31.82
Jun 9, 2025
-34.9% in 1Y
5 Years Ago
$46.00
Jun 8, 2021
-55.0% in 5Y
10 Years Ago
$59.08
Jun 8, 2016
-64.9% in 10Y
Historical Price Data · FUN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $21.30 | $21.69 | $20.22 | $20.72 | $20.72 | 1.3M | -2.72% |
| Jun 4, 2026 | $20.63 | $21.23 | $20.38 | $21.21 | $21.21 | 1.9M | +2.81% |
| Jun 3, 2026 | $20.35 | $20.41 | $19.72 | $20.29 | $20.29 | 1.3M | -0.29% |
| Jun 2, 2026 | $20.69 | $20.89 | $19.94 | $20.70 | $20.70 | 1.6M | +0.05% |
| Jun 1, 2026 | $20.94 | $21.29 | $20.49 | $21.00 | $21.00 | 1.3M | +0.29% |
| May 29, 2026 | $20.26 | $21.05 | $19.99 | $21.01 | $21.01 | 1.7M | +3.70% |
| May 28, 2026 | $20.46 | $20.59 | $19.82 | $20.30 | $20.30 | 4.1M | -0.78% |
| May 27, 2026 | $20.67 | $21.70 | $20.49 | $20.50 | $20.50 | 4.1M | -0.82% |
| May 26, 2026 | $19.54 | $20.27 | $19.54 | $20.10 | $20.10 | 1.1M | +2.87% |
| May 22, 2026 | $19.92 | $20.25 | $19.70 | $19.83 | $19.83 | 1.4M | -0.45% |
| May 21, 2026 | $19.31 | $19.94 | $18.82 | $19.72 | $19.72 | 1.2M | +2.12% |
| May 20, 2026 | $19.49 | $20.47 | $19.01 | $19.57 | $19.57 | 1.8M | +0.41% |
| May 19, 2026 | $19.99 | $20.35 | $19.45 | $19.53 | $19.53 | 1.2M | -2.30% |
| May 18, 2026 | $21.48 | $21.48 | $19.87 | $20.08 | $20.08 | 1.3M | -6.52% |
| May 15, 2026 | $20.34 | $22.14 | $19.90 | $21.32 | $21.32 | 2.9M | +4.82% |
| May 14, 2026 | $20.15 | $20.60 | $19.64 | $20.08 | $20.08 | 1.5M | -0.35% |
| May 13, 2026 | $18.76 | $20.16 | $18.64 | $19.32 | $19.32 | 1.9M | +2.99% |
| May 12, 2026 | $20.07 | $20.07 | $18.51 | $18.90 | $18.90 | 3.2M | -5.83% |
| May 11, 2026 | $21.85 | $21.88 | $19.83 | $20.15 | $20.15 | 2.0M | -7.78% |
| May 8, 2026 | $23.40 | $23.81 | $21.44 | $22.01 | $22.01 | 3.1M | -5.94% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FUN
Jan 1 → Dec 31 · 6 years2026+34.2%$15.44 → $20.72
+34.2%
2025-68.4%$48.50 → $15.34
-68.4%
2024+20.6%$39.97 → $48.19
+20.6%
2023-3.8%$41.36 → $39.80
-3.8%
2022-16.9%$49.73 → $41.34
-16.9%
2021+9.8%$45.58 → $50.06
+9.8%
Best Year2026 · +34.2%
Worst Year2025 · -68.4%
Positive Years3 / 6
Avg Annual Return-4.1%
6Y Total Return-54.5%
6Y CAGR~-12.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in FUN?
If you invested $1,000 in FUN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$351
Total Return-64.9%
CAGR~-9.9% / yr
Profit$-649
Based on Jun 8, 2016 · $59.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Six Flags Entertainment Corporation（FUN）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FUN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FUN 历史股价FMP 日线复权 OHLCV