NYSE · FUN · stock
Six Flags Entertainment Corporation/NEW (FUN) stock price history
Every NYSE trading session of Six Flags Entertainment Corporation/NEW from Apr 23, 1987 to Sep 28, 2026: 9,933 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FUN adjusted close, 1987 to 2026
- $58.26
- All time high, 2022
- $27.37
- 52 week high, $11.52 low
- 9,933
- Daily sessions since 1987
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
FUN key facts
- Six Flags Entertainment Corporation/NEW (FUN) closed at $11.54 on Sep 28, 2026 on NYSE.
- FUN's all time high close is $58.26, set on Feb 11, 2022; its all time low close is $0.3483 on Oct 28, 1987.
- FUN's 52 week range is $11.52 to $27.37.
- FUN returned -47.3% over the year to Sep 28, 2026 and -73.5% over five years.
- Over ten years FUN returned -74%, -12.6% a year compounded.
- FUN's deepest drawdown was -80.2% from Feb 11, 2022 to Sep 28, 2026.
- DataCedar holds 9,933 daily sessions of FUN history from Apr 23, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FUN price chart, 1987 to 2026
FUN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.9% |
| 3 months | -47.6% |
| 6 months | -30.5% |
| Year to date | -23.2% |
| 1 year | -47.3% |
| 3 years | -68.2% |
| 5 years | -73.5% |
| 10 years | -73.9% |
| Since Apr 23, 1987 | +2,178% |
| Compound annual growth, 39.4 years | +8.2% |
FUN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.26 on Feb 11, 2022
- All time low close
- $0.3483 on Oct 28, 1987
- 52 week high
- $27.37 on Oct 27, 2025
- 52 week low
- $11.52 on Sep 28, 2026
- Deepest drawdown
- -80.2% from Feb 11, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +26.6% on Mar 13, 2020
- Worst single session
- -30.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 67.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1987
- 22.8×
- Best calendar year
- 1992, +74%
- Worst calendar year
- 2025, -68%
FUN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Apr 23, 1987; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.44 | $26.28 | $11.52 | $11.54 | -24.8% | 399M | 185 |
| 2025 | $48.50 | $49.77 | $12.51 | $15.34 | -68.2% | 733.4M | 250 |
| 2024 | $39.41 | $58.70 | $35.93 | $48.19 | +22.8% | 254.5M | 252 |
| 2023 | $39.65 | $45.96 | $33.31 | $39.25 | -1.0% | 54.5M | 250 |
| 2022 | $46.99 | $59.12 | $35.70 | $39.63 | -16.2% | 108.6M | 251 |
| 2021 | $37.18 | $49.61 | $35.71 | $47.30 | +27.2% | 101.8M | 252 |
| 2020 | $51.31 | $52.28 | $12.28 | $37.17 | -27.5% | 202.9M | 253 |
| 2019 | $40.76 | $58.98 | $40.42 | $51.27 | +25.6% | 74.6M | 252 |
| 2018 | $52.71 | $57.49 | $39.45 | $40.80 | -22.7% | 46.1M | 251 |
| 2017 | $49.97 | $57.35 | $47.80 | $52.76 | +6.5% | 32.2M | 251 |
| 2016 | $40.16 | $50.10 | $35.36 | $49.56 | +21.7% | 44.7M | 252 |
| 2015 | $32.98 | $42.65 | $32.46 | $40.74 | +23.3% | 42.2M | 252 |
| 2014 | $32.35 | $37.38 | $29.06 | $33.03 | +2.1% | 42.3M | 252 |
| 2013 | $20.85 | $32.51 | $20.85 | $32.35 | +57.5% | 38.6M | 252 |
| 2012 | $12.78 | $22.86 | $12.66 | $20.54 | +64.2% | 66.6M | 250 |
| 2011 | $8.51 | $13.39 | $8.36 | $12.51 | +48.4% | 42.3M | 252 |
| 2010 | $6.19 | $8.76 | $5.97 | $8.43 | +35.2% | 74M | 252 |
| 2009 | $6.20 | $6.87 | $2.93 | $6.24 | +2.1% | 66.7M | 252 |
| 2008 | $9.47 | $11.58 | $5.48 | $6.11 | -34.9% | 33.8M | 253 |
| 2007 | $11.60 | $12.91 | $9.16 | $9.38 | -18.6% | 28.3M | 251 |
| 2006 | $11.15 | $11.77 | $9.82 | $11.53 | +4.3% | 22.4M | 251 |
| 2005 | $12.00 | $12.59 | $9.94 | $11.05 | -8.0% | 15M | 252 |
| 2004 | $10.77 | $12.61 | $10.41 | $12.02 | +13.2% | 17.6M | 252 |
| 2003 | $7.66 | $10.89 | $7.44 | $10.62 | +39.4% | 15.9M | 252 |
| 2002 | $7.50 | $7.69 | $6.21 | $7.62 | +2.1% | 14.1M | 252 |
| 2001 | $5.18 | $7.53 | $5.11 | $7.46 | +46.0% | 13M | 248 |
| 2000 | $4.98 | $5.53 | $4.59 | $5.11 | +2.5% | 15.9M | 252 |
| 1999 | $6.25 | $6.48 | $4.75 | $4.99 | -21.0% | 13.4M | 252 |
| 1998 | $6.00 | $7.13 | $5.21 | $6.31 | +4.2% | 8.2M | 252 |
| 1997 | $4.01 | $6.53 | $3.91 | $6.06 | +51.1% | 9.8M | 253 |
| 1996 | $3.79 | $4.09 | $3.45 | $4.01 | +6.2% | 12.9M | 254 |
| 1995 | $2.81 | $3.79 | $2.72 | $3.77 | +35.0% | 17.8M | 252 |
| 1994 | $3.13 | $3.31 | $2.54 | $2.80 | -10.3% | 11.4M | 252 |
| 1993 | $2.52 | $3.26 | $2.31 | $3.12 | +24.6% | 9.4M | 253 |
| 1992 | $1.43 | $2.50 | $1.40 | $2.50 | +74.4% | 14.1M | 254 |
| 1991 | $0.9236 | $1.46 | $0.8967 | $1.43 | +58.1% | 13M | 253 |
| 1990 | $0.8291 | $0.9590 | $0.7017 | $0.9066 | +7.8% | 6.8M | 253 |
| 1989 | $0.5552 | $0.8727 | $0.5552 | $0.8413 | +47.9% | 8.9M | 252 |
| 1988 | $0.4185 | $0.5828 | $0.4185 | $0.5686 | +36.1% | 10.3M | 253 |
| 1987 | $0.4939 | $0.5192 | $0.2913 | $0.4179 | n/a | 18.9M | 176 |
FUN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.54 | -23.3% |
| August 2026 | $15.05 | -13.2% |
| July 2026 | $17.33 | -18.6% |
| June 2026 | $21.30 | +1.4% |
| May 2026 | $21.01 | +11.9% |
| April 2026 | $18.78 | +5.8% |
| March 2026 | $17.75 | +4.2% |
| February 2026 | $17.03 | -5.4% |
| January 2026 | $18.01 | +17.4% |
| December 2025 | $15.34 | +1.1% |
| November 2025 | $15.18 | -33.9% |
| October 2025 | $22.98 | +1.1% |
About the FUN data
Daily bars. 9,933 sessions from Apr 23, 1987 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 23, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FTW.W Presidio Production Company Warrants, each whole warrant exercisable for one share of Class A common stock at an exercise price of $11.50 per share
- FTWO Strive Natural Resources and Security ETF
- FUBO FuboTV Inc.
- FUL Fuller H B Co.
- FVR FrontView REIT, Inc.
- FVRR Fiverr International Ltd.
- FXED Sound Enhanced Fixed Income ETF
- G Genpact LTD
Common questions
FUN share price history
