FUN: Six Flags Entertainment Corp.

As of Friday, May 22nd, 2026

$ 19.83

+0.11 +0.56%

Open: 19.92
High: 20.25
Low: 19.70
Volume: 1,441,470
Previous Close on Thursday, May 21st, 2026

$ 19.72

+0.15 +0.77%

Open: 19.31
High: 19.94
Low: 18.82
Volume: 1,230,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 19.92 20.25 19.70 19.83 1,441,470 +0.11 +0.56
2026-05-21 19.31 19.94 18.82 19.72 1,230,547 +0.15 +0.77
2026-05-20 19.49 20.47 19.01 19.57 1,798,125 +0.04 +0.20
2026-05-19 19.99 20.35 19.45 19.53 1,151,064 -0.55 -2.74
2026-05-18 21.48 21.48 19.87 20.08 1,326,829 -1.24 -5.82
2026-05-15 20.34 22.14 19.90 21.32 2,912,870 +1.24 +6.18
2026-05-14 20.15 20.60 19.64 20.08 1,502,022 +0.76 +3.93
2026-05-13 18.76 20.16 18.64 19.32 1,917,248 +0.42 +2.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.48
On 2026-05-18		 18.82
On 2026-05-21		 -1.49 -6.99 21.48
On 2026-05-18		 18.82
On 2026-05-21		 -12.41 19.75
10D 22.14
On 2026-05-15		 18.51
On 2026-05-12		 -2.18 -9.90 21.88
On 2026-05-11		 18.51
On 2026-05-12		 -15.40 19.85
20D 23.81
On 2026-05-08		 17.35
On 2026-05-05		 1.55 8.48 23.81
On 2026-05-08		 18.51
On 2026-05-12		 -22.24 19.57
WTD 21.48
On 2026-05-18		 18.82
On 2026-05-21		 -1.49 -6.99 21.48
On 2026-05-18		 18.82
On 2026-05-21		 -12.41 19.75
MTD 23.81
On 2026-05-08		 17.35
On 2026-05-05		 1.05 5.59 23.81
On 2026-05-08		 18.51
On 2026-05-12		 -22.24 19.85
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ASTH

Astrana Health Inc.

37.85 +0.47 +1.26 375,876
PPL

PPL Corporation

36.32 +0.15 +0.41 6,548,574
PLCE

The Children's Place Inc.

3.40 +0.02 +0.59 314
POST

Post Holdings Inc.

97.17 -0.10 -0.10 520,297
FUN

Six Flags Entertainment Corp.

19.83 +0.11 +0.56 1,441,470