Six Flags Entertainment Corporation ( FUN) - Price History
Monthly price history for FUN (Six Flags Entertainment Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.65 | $18.65 |
| June 2026 | $21.30 | $21.30 |
| May 2026 | $21.01 | $21.01 |
| April 2026 | $18.78 | $18.78 |
| March 2026 | $17.75 | $17.75 |
| February 2026 | $17.03 | $17.03 |
| January 2026 | $18.01 | $18.01 |
| December 2025 | $15.34 | $15.34 |
| November 2025 | $15.18 | $15.18 |
| October 2025 | $22.98 | $22.98 |
| September 2025 | $22.72 | $22.72 |
| August 2025 | $22.69 | $22.69 |
| July 2025 | $29.96 | $29.96 |
| June 2025 | $30.43 | $30.43 |
| May 2025 | $33.56 | $33.56 |
| April 2025 | $34.41 | $34.41 |
| March 2025 | $35.67 | $35.67 |
| February 2025 | $43.97 | $43.97 |
| January 2025 | $44.09 | $44.09 |
| December 2024 | $48.19 | $48.19 |
| November 2024 | $46.19 | $46.19 |
| October 2024 | $39.41 | $39.41 |
| September 2024 | $40.31 | $40.31 |
| August 2024 | $43.78 | $43.78 |
| July 2024 | $47.63 | $47.63 |
| June 2024 | $54.35 | $54.35 |
| May 2024 | $41.90 | $43.43 |
| April 2024 | $37.31 | $38.67 |
| March 2024 | $40.42 | $41.90 |
| February 2024 | $39.07 | $40.78 |
| January 2024 | $39.06 | $40.77 |
| December 2023 | $38.13 | $39.80 |
| November 2023 | $37.29 | $39.22 |
| October 2023 | $33.75 | $35.50 |
| September 2023 | $35.18 | $37 |
| August 2023 | $37.79 | $40.05 |
| July 2023 | $36.75 | $38.95 |
| June 2023 | $37.71 | $39.97 |
| May 2023 | $41.81 | $44.62 |
| April 2023 | $40.97 | $43.72 |
| March 2023 | $42.81 | $45.69 |
| February 2023 | $42.76 | $45.92 |
| January 2023 | $39.05 | $41.94 |
| December 2022 | $38.49 | $41.34 |
| November 2022 | $38.79 | $41.66 |
| October 2022 | $38.08 | $41.20 |
| September 2022 | $38.04 | $41.15 |
| August 2022 | $38.72 | $41.89 |
| July 2022 | $38.73 | $42.19 |
| June 2022 | $40.31 | $43.91 |
| May 2022 | $44.18 | $48.13 |
| April 2022 | $49.05 | $53.44 |
| March 2022 | $50.30 | $54.80 |
| February 2022 | $52.67 | $57.38 |
| January 2022 | $45.65 | $49.73 |
| December 2021 | $45.95 | $50.06 |
| November 2021 | $43.06 | $46.91 |
| October 2021 | $42.66 | $46.47 |
| September 2021 | $42.57 | $46.38 |
| August 2021 | $40.55 | $44.18 |
| July 2021 | $38.55 | $42 |
| June 2021 | $41.15 | $44.83 |
| May 2021 | $41.58 | $45.30 |
| April 2021 | $45.30 | $49.35 |
| March 2021 | $45.60 | $49.68 |
| February 2021 | $45.13 | $49.17 |
| January 2021 | $36.81 | $40.10 |
| December 2020 | $36.11 | $39.34 |
| November 2020 | $34.91 | $38.03 |
| October 2020 | $23.88 | $26.01 |
| September 2020 | $25.77 | $28.07 |
| August 2020 | $27.12 | $29.55 |
| July 2020 | $21.88 | $23.84 |
| June 2020 | $25.24 | $27.50 |
| May 2020 | $29.20 | $31.81 |
| April 2020 | $26.47 | $28.84 |
| March 2020 | $16.83 | $18.34 |
| February 2020 | $41.04 | $45.69 |
| January 2020 | $48.63 | $54.14 |
| December 2019 | $49.80 | $55.44 |
| November 2019 | $49.32 | $55.84 |
| October 2019 | $49.26 | $55.77 |
| September 2019 | $51.55 | $58.36 |
| August 2019 | $48.62 | $55.98 |
| July 2019 | $43.84 | $50.47 |
| June 2019 | $41.42 | $47.69 |
| May 2019 | $43.57 | $51.09 |
| April 2019 | $46.03 | $53.97 |
| March 2019 | $44.88 | $52.62 |
| February 2019 | $44.41 | $53 |
| January 2019 | $46.33 | $55.30 |
| December 2018 | $39.63 | $47.30 |
| November 2018 | $45.07 | $54.72 |
| October 2018 | $42.22 | $51.26 |
| September 2018 | $42.90 | $52.08 |
| August 2018 | $43.03 | $53.14 |
| July 2018 | $46.27 | $57.14 |
| June 2018 | $51.02 | $63.01 |
| May 2018 | $53.11 | $66.48 |
| April 2018 | $54.12 | $67.74 |
| March 2018 | $51.04 | $63.88 |
| February 2018 | $52.67 | $66.81 |
| January 2018 | $53.45 | $67.80 |
| December 2017 | $51.24 | $64.99 |
| November 2017 | $52.80 | $67.87 |
| October 2017 | $48.70 | $62.60 |
| September 2017 | $49.89 | $64.12 |
| August 2017 | $53.31 | $69.38 |
| July 2017 | $53.36 | $69.44 |
| June 2017 | $55.40 | $72.10 |
| May 2017 | $53.92 | $71.02 |
| April 2017 | $54.41 | $71.67 |
| March 2017 | $51.48 | $67.81 |
| February 2017 | $51.34 | $68.48 |
| January 2017 | $46.88 | $62.53 |
| December 2016 | $48.13 | $64.20 |
| November 2016 | $45.10 | $61.02 |
| October 2016 | $42.02 | $56.85 |
| September 2016 | $42.35 | $57.29 |
| August 2016 | $42.41 | $58.20 |
| July 2016 | $43.14 | $59.20 |
| June 2016 | $42.13 | $57.82 |
| May 2016 | $43.14 | $60.03 |
| April 2016 | $41.74 | $58.07 |
| March 2016 | $42.73 | $59.45 |
| February 2016 | $41.76 | $58.94 |
| January 2016 | $38.35 | $54.13 |
| December 2015 | $39.56 | $55.84 |
| November 2015 | $39.32 | $56.32 |
| October 2015 | $39.09 | $56 |
| September 2015 | $36.73 | $52.61 |
| August 2015 | $38 | $55.18 |
| July 2015 | $36.94 | $53.65 |
| June 2015 | $37.52 | $54.49 |
| May 2015 | $41.01 | $60.31 |
| April 2015 | $38.38 | $56.43 |
| March 2015 | $39.04 | $57.40 |
| February 2015 | $37.51 | $55.93 |
| January 2015 | $36.43 | $54.32 |
| December 2014 | $32.08 | $47.83 |
| November 2014 | $31.51 | $47.73 |
| October 2014 | $31.20 | $47.26 |
| September 2014 | $31.21 | $47.27 |
| August 2014 | $32.20 | $49.49 |
| July 2014 | $33.71 | $51.80 |
| June 2014 | $34.42 | $52.90 |
| May 2014 | $33.40 | $52.03 |
| April 2014 | $33.31 | $51.88 |
| March 2014 | $32.70 | $50.93 |
| February 2014 | $33.71 | $53.20 |
| January 2014 | $31.52 | $49.74 |
| December 2013 | $31.42 | $49.58 |
| November 2013 | $31.11 | $49.80 |
| October 2013 | $28.64 | $45.85 |
| September 2013 | $27.24 | $43.60 |
| August 2013 | $26.13 | $42.45 |
| July 2013 | $26.41 | $42.91 |
| June 2013 | $25.48 | $41.40 |
| May 2013 | $24.80 | $40.91 |
| April 2013 | $25.46 | $42 |
| March 2013 | $24.11 | $39.77 |
| February 2013 | $22.56 | $37.84 |
| January 2013 | $22.37 | $37.52 |
| December 2012 | $19.94 | $33.45 |
| November 2012 | $19.46 | $33.03 |
| October 2012 | $21.12 | $35.85 |
| September 2012 | $19.72 | $33.47 |
| August 2012 | $18.90 | $32.09 |
| July 2012 | $18.34 | $31.52 |
| June 2012 | $17.44 | $29.97 |
| May 2012 | $15.36 | $26.80 |
| April 2012 | $17.83 | $31.11 |
| March 2012 | $16.96 | $29.59 |
| February 2012 | $16.10 | $28.49 |
| January 2012 | $14.63 | $25.90 |
| December 2011 | $12.15 | $21.50 |
| November 2011 | $12.65 | $23.09 |
| October 2011 | $10.96 | $20.01 |
| September 2011 | $10.36 | $18.90 |
| August 2011 | $10.95 | $20.10 |
| July 2011 | $10.86 | $19.94 |
| June 2011 | $10.97 | $20.14 |
| May 2011 | $11.25 | $20.75 |
| April 2011 | $10.30 | $19 |
| March 2011 | $10.41 | $19.20 |
| February 2011 | $10.63 | $19.69 |
| January 2011 | $9.60 | $17.78 |
| December 2010 | $8.18 | $15.16 |
| November 2010 | $7.81 | $14.72 |
| October 2010 | $7.41 | $13.97 |
| September 2010 | $7.03 | $13.25 |
| August 2010 | $6.08 | $11.46 |
| July 2010 | $7.16 | $13.50 |
| June 2010 | $6.54 | $12.32 |
| May 2010 | $6.73 | $12.68 |
| April 2010 | $7.67 | $14.45 |
| March 2010 | $6.34 | $11.94 |
| February 2010 | $5.92 | $11.16 |
| January 2010 | $6.53 | $12.30 |
| December 2009 | $6.05 | $11.41 |
| November 2009 | $4.38 | $8.25 |
| October 2009 | $5.18 | $10.01 |
| September 2009 | $5.45 | $10.53 |
| August 2009 | $5.71 | $11.03 |
| July 2009 | $5.96 | $11.76 |
| June 2009 | $5.54 | $10.94 |
| May 2009 | $5.92 | $11.69 |
| April 2009 | $5.64 | $11.39 |
| March 2009 | $4.60 | $9.29 |
| February 2009 | $3.80 | $7.68 |
| January 2009 | $5.08 | $10.73 |
| December 2008 | $5.93 | $12.53 |
| November 2008 | $6.36 | $13.44 |
| October 2008 | $8.52 | $18.49 |
| September 2008 | $9.54 | $20.71 |
| August 2008 | $9.68 | $21 |
| July 2008 | $9.09 | $20.20 |
| June 2008 | $8.45 | $18.79 |
| May 2008 | $10.43 | $23.18 |
| April 2008 | $10.39 | $23.58 |
| March 2008 | $10.25 | $23.25 |
| February 2008 | $10.19 | $23.12 |
| January 2008 | $9.44 | $21.90 |
| December 2007 | $9.11 | $21.13 |
| November 2007 | $10.28 | $23.85 |
| October 2007 | $10.39 | $24.58 |
| September 2007 | $10.08 | $23.85 |
| August 2007 | $10.70 | $25.31 |
| July 2007 | $11.95 | $28.73 |
| June 2007 | $11.74 | $28.22 |
| May 2007 | $12.13 | $29.16 |
| April 2007 | $11.91 | $29.11 |
| March 2007 | $11.68 | $28.56 |
| February 2007 | $11.83 | $28.92 |
| January 2007 | $11.50 | $28.59 |
| December 2006 | $11.19 | $27.82 |
| November 2006 | $11.16 | $27.75 |
| October 2006 | $10.85 | $27.44 |
| September 2006 | $10.39 | $26.28 |
| August 2006 | $10.44 | $26.40 |
| July 2006 | $10.01 | $25.32 |
| June 2006 | $10.31 | $26.54 |
| May 2006 | $10.25 | $26.39 |
| April 2006 | $10.93 | $28.15 |
| March 2006 | $11.18 | $29.25 |
| February 2006 | $11.23 | $29.38 |
| January 2006 | $10.76 | $28.16 |
| December 2005 | $10.73 | $28.54 |
| November 2005 | $11.08 | $29.48 |
| October 2005 | $10.37 | $27.57 |
| September 2005 | $11.10 | $29.99 |
| August 2005 | $11.43 | $30.88 |
| July 2005 | $12.14 | $32.79 |
| June 2005 | $11.75 | $32.19 |
| May 2005 | $11.33 | $31.05 |
| April 2005 | $11.01 | $30.17 |
| March 2005 | $11.32 | $31.47 |
| February 2005 | $11.69 | $32.51 |
| January 2005 | $11.45 | $31.85 |
| December 2004 | $11.67 | $32.90 |
| November 2004 | $11.33 | $31.94 |
| October 2004 | $10.34 | $29.14 |
| September 2004 | $10.71 | $30.65 |
| August 2004 | $10.49 | $30 |
| July 2004 | $10.42 | $29.82 |
| June 2004 | $10.87 | $31.55 |
| May 2004 | $11.25 | $32.66 |
| April 2004 | $10.72 | $31.12 |
| March 2004 | $11.89 | $34.97 |
| February 2004 | $11.69 | $34.36 |
| January 2004 | $10.61 | $31.20 |
| December 2003 | $10.31 | $30.75 |
| November 2003 | $9.99 | $29.80 |
| October 2003 | $9.53 | $28.42 |
| September 2003 | $9.24 | $28 |
| August 2003 | $9.14 | $27.71 |
| July 2003 | $8.90 | $26.97 |
| June 2003 | $9.09 | $28 |
| May 2003 | $8.88 | $27.33 |
| April 2003 | $8.44 | $25.98 |
| March 2003 | $7.96 | $24.96 |
| February 2003 | $7.62 | $23.90 |
| January 2003 | $7.27 | $22.80 |
| December 2002 | $7.40 | $23.60 |
| November 2002 | $7.36 | $23.49 |
| October 2002 | $7.19 | $22.95 |
| September 2002 | $7.20 | $23.38 |
| August 2002 | $7.19 | $23.35 |
| July 2002 | $7.03 | $22.85 |
| June 2002 | $7.19 | $23.76 |
| May 2002 | $7.04 | $23.28 |
| April 2002 | $7.03 | $23.25 |
| March 2002 | $7.06 | $23.77 |
| February 2002 | $7.13 | $24 |
| January 2002 | $7.22 | $24.29 |
| December 2001 | $7.24 | $24.79 |
| November 2001 | $6.70 | $22.95 |
| October 2001 | $5.80 | $19.85 |
| September 2001 | $5.59 | $19.55 |
| August 2001 | $5.76 | $20.15 |
| July 2001 | $6.26 | $21.90 |
| June 2001 | $6.40 | $22.76 |
| May 2001 | $6.41 | $22.80 |
| April 2001 | $5.98 | $21.29 |
| March 2001 | $6.13 | $22.20 |
| February 2001 | $5.69 | $20.60 |
| January 2001 | $5.40 | $19.56 |
| December 2000 | $4.96 | $18.35 |
| November 2000 | $4.88 | $18.06 |
| October 2000 | $4.82 | $17.81 |
| September 2000 | $4.88 | $18.44 |
| August 2000 | $4.76 | $18 |
| July 2000 | $4.71 | $17.81 |
| June 2000 | $4.99 | $19.25 |
| May 2000 | $5.20 | $20.06 |
| April 2000 | $4.98 | $19.19 |
| March 2000 | $5.06 | $19.88 |
| February 2000 | $4.69 | $18.44 |
| January 2000 | $4.82 | $18.94 |
| December 1999 | $4.84 | $19.38 |
| November 1999 | $4.68 | $18.75 |
| October 1999 | $4.98 | $19.94 |
| September 1999 | $5.09 | $20.75 |
| August 1999 | $5.35 | $21.81 |
| July 1999 | $5.50 | $22.44 |
| June 1999 | $6.03 | $24.94 |
| May 1999 | $6.03 | $24.94 |
| April 1999 | $5.81 | $24 |
| March 1999 | $5.99 | $25.12 |
| February 1999 | $5.95 | $24.94 |
| January 1999 | $5.84 | $24.50 |
| December 1998 | $6.12 | $26 |
| November 1998 | $5.89 | $25 |
| October 1998 | $5.87 | $24.94 |
| September 1998 | $5.69 | $24.50 |
| August 1998 | $5.19 | $22.31 |
| July 1998 | $6.32 | $27.19 |
| June 1998 | $6.42 | $27.62 |
| May 1998 | $6.65 | $28.94 |
| April 1998 | $6.09 | $26.50 |
| March 1998 | $6.24 | $27.50 |
| February 1998 | $5.90 | $26 |
| January 1998 | $6 | $26.44 |
| December 1997 | $5.88 | $25.88 |
| November 1997 | $5.96 | $26.56 |
| October 1997 | $5.49 | $48.94 |
| September 1997 | $5.28 | $47.75 |
| August 1997 | $4.87 | $44 |
| July 1997 | $4.89 | $44.19 |
| June 1997 | $4.77 | $43.75 |
| May 1997 | $4.55 | $41.75 |
| April 1997 | $4.34 | $39.75 |
| March 1997 | $4.06 | $37.88 |
| February 1997 | $4.29 | $40 |
| January 1997 | $3.94 | $36.75 |
| December 1996 | $3.89 | $36.88 |
| November 1996 | $3.86 | $36.62 |
| October 1996 | $3.69 | $35 |
| September 1996 | $3.82 | $36.88 |
| August 1996 | $3.91 | $37.75 |
| July 1996 | $3.64 | $35.12 |
| June 1996 | $3.82 | $37.38 |
| May 1996 | $3.90 | $38.25 |
| April 1996 | $3.66 | $35.88 |
| March 1996 | $3.81 | $37.88 |
| February 1996 | $3.81 | $37.88 |
| January 1996 | $3.77 | $37.50 |
| December 1995 | $3.66 | $37 |
| November 1995 | $3.39 | $34.25 |
| October 1995 | $3.12 | $31.50 |
| September 1995 | $3.07 | $31.62 |
| August 1995 | $2.95 | $30.38 |
| July 1995 | $2.99 | $30.75 |
| June 1995 | $3.04 | $31.88 |
| May 1995 | $2.95 | $30.88 |
| April 1995 | $2.99 | $31.38 |
| March 1995 | $2.95 | $31.50 |
| February 1995 | $3 | $32 |
| January 1995 | $2.67 | $28.50 |
| December 1994 | $2.71 | $29.50 |
| November 1994 | $2.63 | $28.62 |
| October 1994 | $2.74 | $29.75 |
| September 1994 | $2.88 | $31.88 |
| August 1994 | $2.87 | $31.75 |
| July 1994 | $2.87 | $31.75 |
| June 1994 | $2.87 | $32.25 |
| May 1994 | $2.99 | $33.62 |
| April 1994 | $3.04 | $34.12 |
| March 1994 | $2.94 | $33.62 |
| February 1994 | $2.88 | $32.88 |
| January 1994 | $3.18 | $36.38 |
| December 1993 | $3.02 | $35 |
| November 1993 | $2.95 | $34.12 |
| October 1993 | $2.89 | $33.50 |
| September 1993 | $2.80 | $32.88 |
| August 1993 | $2.56 | $30.12 |
| July 1993 | $2.46 | $29 |
| June 1993 | $2.53 | $30.25 |
| May 1993 | $2.48 | $29.62 |
| April 1993 | $2.45 | $29.25 |
| March 1993 | $2.48 | $30.12 |
| February 1993 | $2.47 | $30 |
| January 1993 | $2.29 | $27.75 |
| December 1992 | $2.42 | $29.88 |
| November 1992 | $2.13 | $26.25 |
| October 1992 | $1.88 | $23.25 |
| September 1992 | $1.83 | $23 |
| August 1992 | $1.71 | $21.50 |
| July 1992 | $1.60 | $20.12 |
| June 1992 | $1.54 | $19.75 |
| May 1992 | $1.60 | $20.50 |
| April 1992 | $1.52 | $19.50 |
| March 1992 | $1.47 | $19.25 |
| February 1992 | $1.52 | $20 |
| January 1992 | $1.50 | $19.62 |
| December 1991 | $1.39 | $18.62 |
| November 1991 | $1.28 | $17.25 |
| October 1991 | $1.21 | $16.25 |
| September 1991 | $1.19 | $16.38 |
| August 1991 | $1.20 | $16.50 |
| July 1991 | $1.20 | $16.50 |
| June 1991 | $1.19 | $16.75 |
| May 1991 | $1.18 | $16.62 |
| April 1991 | $1.08 | $15.25 |
| March 1991 | $1.07 | $15.38 |
| February 1991 | $1.02 | $14.75 |
| January 1991 | $0.95 | $13.62 |
| December 1990 | $0.88 | $13 |
| November 1990 | $0.84 | $12.38 |
| October 1990 | $0.79 | $11.75 |
| September 1990 | $0.78 | $12 |
| August 1990 | $0.74 | $11.25 |
| July 1990 | $0.78 | $12 |
| June 1990 | $0.81 | $12.75 |
| May 1990 | $0.81 | $12.75 |
| April 1990 | $0.82 | $12.88 |
| March 1990 | $0.81 | $13 |
| February 1990 | $0.79 | $12.75 |
| January 1990 | $0.81 | $13 |
| December 1989 | $0.81 | $13.38 |
| November 1989 | $0.82 | $13.50 |
| October 1989 | $0.77 | $12.62 |
| September 1989 | $0.80 | $13.38 |
| August 1989 | $0.73 | $12.25 |
| July 1989 | $0.70 | $11.75 |
| June 1989 | $0.67 | $11.62 |
| May 1989 | $0.67 | $11.62 |
| April 1989 | $0.65 | $11.25 |
| March 1989 | $0.62 | $10.88 |
| February 1989 | $0.60 | $10.62 |
| January 1989 | $0.61 | $10.75 |
| December 1988 | $0.55 | $10 |
| November 1988 | $0.55 | $10 |
| October 1988 | $0.54 | $9.88 |
| September 1988 | $0.54 | $10 |
| August 1988 | $0.54 | $10 |
| July 1988 | $0.54 | $10.12 |
| June 1988 | $0.53 | $10.25 |
| May 1988 | $0.50 | $9.62 |
| April 1988 | $0.48 | $9.25 |
| March 1988 | $0.47 | $9.38 |
| February 1988 | $0.47 | $9.25 |
| January 1988 | $0.45 | $8.88 |
| December 1987 | $0.40 | $8.25 |
| November 1987 | $0.39 | $7.88 |
| October 1987 | $0.39 | $7.88 |
| September 1987 | $0.45 | $9.12 |
| August 1987 | $0.46 | $9.50 |
| July 1987 | $0.46 | $9.50 |
| June 1987 | $0.48 | $9.75 |
| May 1987 | $0.45 | $9.62 |
| April 1987 | $0.47 | $10 |
FUN
Price: $18.65
52 week price:
Dividend Yield: 5.72%
5-year range yield:
Payout Ratio: 255.00%
Payout Ratio Range:
Earnings Per Share: -16.34 USD
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Leisure
Country: United States
Volume: 325200
Ebitda: 45.0 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 4