FUN: Six Flags Entertainment Corp.

As of Thursday, May 14th, 2026

$ 20.08

+0.76 +3.93%

Open: 20.15
High: 20.60
Low: 19.64
Volume: 1,502,022
Previous Close on Wednesday, May 13th, 2026

$ 19.32

+0.42 +2.22%

Open: 18.76
High: 20.16
Low: 18.64
Volume: 1,917,248

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 20.07 20.07 18.51 18.90 3,230,253 -1.25 -6.20
2026-05-11 21.85 21.88 19.83 20.15 2,036,194 -1.86 -8.45
2026-05-08 23.40 23.81 21.44 22.01 3,063,743 -0.75 -3.30
2026-05-07 20.43 23.62 20.43 22.76 6,997,750 +3.07 +15.59
2026-05-06 18.50 19.88 18.50 19.69 3,031,660 +1.56 +8.60
2026-05-05 17.57 18.41 17.35 18.13 1,593,055 +0.47 +2.66
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 23.81
On 2026-05-08		 18.51
On 2026-05-12		 -2.68 -11.78 23.81
On 2026-05-08		 18.51
On 2026-05-12		 -22.24 20.09
10D 23.81
On 2026-05-08		 17.35
On 2026-05-05		 1.30 6.92 23.81
On 2026-05-08		 18.51
On 2026-05-12		 -22.24 19.76
20D 23.81
On 2026-05-08		 17.35
On 2026-05-05		 0.60 3.08 23.81
On 2026-05-08		 18.51
On 2026-05-12		 -22.24 19.26
WTD 21.88
On 2026-05-11		 18.51
On 2026-05-12		 -1.93 -8.77 21.88
On 2026-05-11		 18.51
On 2026-05-12		 -15.40 19.61
MTD 23.81
On 2026-05-08		 17.35
On 2026-05-05		 1.30 6.92 23.81
On 2026-05-08		 18.51
On 2026-05-12		 -22.24 19.76
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
FUN

Six Flags Entertainment Corp.

20.08 +0.76 +3.93 1,502,022