Six Flags Entertainment

FUN
🏛️ usa →
22.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.13 22.13 22.12 22.12 18.6K
09:31 21.98 22.01 21.91 21.91 4.8K
09:32 21.89 21.89 21.89 21.89 0.9K
09:33 21.80 21.96 21.80 21.89 3.2K
09:34 21.86 21.86 21.86 21.86 0.9K
09:35 21.86 21.86 21.74 21.74 12.8K
09:36 21.81 21.81 21.68 21.76 5.4K
09:37 21.71 21.71 21.69 21.69 5.7K
09:38 21.69 21.73 21.69 21.73 1.1K
09:39 21.73 21.73 21.68 21.68 10.7K
09:40 21.66 21.66 21.52 21.52 23.9K
09:41 21.58 21.61 21.49 21.49 15.3K
09:42 21.40 21.46 21.40 21.46 7.2K
09:43 21.45 21.50 21.45 21.50 0.6K
09:44 21.44 21.44 21.41 21.44 9.2K
09:45 21.40 21.48 21.40 21.48 3.9K
09:46 21.51 21.55 21.51 21.51 5.9K
09:47 21.53 21.53 21.50 21.52 5.2K
09:48 21.50 21.53 21.50 21.53 3.8K
09:49 21.51 21.51 21.43 21.45 17.6K
09:50 21.42 21.44 21.39 21.43 11.3K
09:51 21.43 21.43 21.35 21.36 14.1K
09:52 21.36 21.37 21.25 21.28 6.0K
09:53 21.28 21.28 21.26 21.26 2.1K
09:54 21.26 21.26 21.25 21.26 4.2K
09:55 21.25 21.26 21.20 21.24 14.7K
09:56 21.25 21.28 21.24 21.25 3.2K
09:57 21.25 21.25 21.25 21.25 3.2K
09:58 21.25 21.26 21.22 21.23 1.9K
09:59 21.23 21.28 21.23 21.25 2.1K
10:00 21.32 21.32 21.29 21.29 4.8K
10:01 21.28 21.31 21.27 21.27 4.9K
10:02 21.30 21.30 21.23 21.23 15.4K
10:03 21.23 21.23 21.10 21.10 9.1K
10:04 21.15 21.20 21.15 21.20 7.7K
10:05 21.15 21.19 21.15 21.15 19.1K
10:06 21.15 21.22 21.15 21.22 9.7K
10:07 21.15 21.18 21.12 21.14 34.7K
10:08 21.11 21.19 21.11 21.15 30.5K
10:09 21.14 21.20 21.14 21.20 8.7K
10:10 21.20 21.23 21.16 21.21 6.5K
10:11 21.25 21.25 21.22 21.23 8.1K
10:12 21.20 21.23 21.20 21.20 7.3K
10:13 21.22 21.30 21.22 21.30 15.8K
10:14 21.33 21.34 21.30 21.33 19.5K
10:15 21.33 21.33 21.24 21.24 21.6K
10:16 21.22 21.26 21.22 21.24 7.4K
10:17 21.24 21.24 21.15 21.15 8.7K
10:18 21.21 21.26 21.17 21.26 13.6K
10:19 21.29 21.30 21.29 21.30 21.2K
10:20 21.29 21.32 21.29 21.32 6.2K
10:21 21.32 21.36 21.32 21.36 24.2K
10:22 21.32 21.34 21.32 21.34 8.2K
10:23 21.36 21.42 21.36 21.42 12.0K
10:24 21.42 21.43 21.42 21.42 3.3K
10:25 21.40 21.42 21.40 21.41 2.1K
10:26 21.41 21.42 21.38 21.38 4.4K
10:27 21.39 21.41 21.35 21.35 4.8K
10:28 21.35 21.35 21.30 21.32 10.0K
10:29 21.30 21.30 21.27 21.27 7.6K
10:30 21.28 21.34 21.28 21.34 3.4K
10:31 21.33 21.37 21.33 21.37 6.0K
10:32 21.35 21.40 21.35 21.40 3.9K
10:33 21.39 21.40 21.39 21.40 2.9K
10:34 21.40 21.52 21.40 21.52 4.5K
10:35 21.52 21.53 21.42 21.42 7.6K
10:36 21.42 21.43 21.42 21.42 4.1K
10:37 21.42 21.43 21.39 21.43 2.4K
10:38 21.43 21.45 21.41 21.43 3.0K
10:39 21.43 21.44 21.41 21.41 6.4K
10:40 21.43 21.43 21.39 21.43 11.9K
10:41 21.40 21.42 21.38 21.42 16.0K
10:42 21.38 21.39 21.36 21.36 3.5K
10:43 21.38 21.38 21.35 21.36 4.8K
10:44 21.37 21.40 21.37 21.39 4.4K
10:45 21.41 21.42 21.37 21.37 3.8K
10:46 21.38 21.38 21.37 21.37 2.5K
10:47 21.37 21.37 21.32 21.36 4.9K
10:48 21.37 21.37 21.34 21.34 2.7K
10:49 21.35 21.37 21.35 21.36 2.2K
10:50 21.36 21.36 21.36 21.36 3.9K
10:51 21.36 21.36 21.34 21.35 3.2K
10:52 21.35 21.42 21.35 21.42 4.0K
10:53 21.42 21.42 21.36 21.36 2.7K
10:54 21.34 21.35 21.34 21.35 1.6K
10:55 21.34 21.34 21.31 21.33 3.1K
10:56 21.33 21.33 21.30 21.30 3.8K
10:57 21.28 21.28 21.28 21.28 0.6K
10:58 21.29 21.30 21.28 21.30 2.7K
10:59 21.31 21.31 21.29 21.30 2.9K
11:00 21.30 21.33 21.30 21.33 5.2K
11:01 21.33 21.33 21.31 21.31 4.1K
11:02 21.32 21.32 21.28 21.29 14.8K
11:03 21.29 21.32 21.29 21.30 6.1K
11:04 21.31 21.34 21.30 21.34 60.3K
11:05 21.34 21.35 21.33 21.34 12.0K
11:06 21.33 21.34 21.32 21.34 5.2K
11:07 21.31 21.33 21.30 21.30 5.7K
11:08 21.32 21.32 21.30 21.30 4.4K
11:09 21.29 21.37 21.29 21.37 3.7K
11:11 21.36 21.36 21.33 21.33 4.3K
11:12 21.32 21.32 21.29 21.29 3.4K
11:13 21.29 21.31 21.29 21.29 11.9K
11:14 21.27 21.27 21.27 21.27 0.9K
11:15 21.25 21.25 21.23 21.24 7.7K
11:16 21.24 21.24 21.24 21.24 1.6K
11:17 21.22 21.22 21.21 21.21 6.0K
11:18 21.23 21.28 21.23 21.25 5.8K
11:19 21.24 21.24 21.23 21.23 5.3K
11:20 21.23 21.23 21.23 21.23 2.5K
11:21 21.24 21.30 21.24 21.30 7.8K
11:22 21.30 21.30 21.28 21.30 24.3K
11:23 21.30 21.34 21.29 21.34 2.7K
11:24 21.32 21.42 21.31 21.41 81.9K
11:25 21.41 21.43 21.41 21.43 2.5K
11:26 21.36 21.36 21.36 21.36 3.6K
11:27 21.37 21.38 21.36 21.36 6.5K
11:28 21.30 21.30 21.30 21.30 5.2K
11:29 21.30 21.30 21.27 21.30 5.2K
11:30 21.29 21.31 21.29 21.29 4.3K
11:31 21.31 21.31 21.29 21.29 2.4K
11:32 21.26 21.32 21.26 21.30 6.9K
11:33 21.30 21.31 21.30 21.31 2.7K
11:34 21.31 21.37 21.29 21.37 57.3K
11:35 21.37 21.38 21.33 21.33 5.7K
11:36 21.31 21.35 21.31 21.34 5.1K
11:37 21.33 21.35 21.33 21.35 1.7K
11:38 21.37 21.37 21.32 21.32 6.1K
11:39 21.34 21.35 21.34 21.35 1.4K
11:40 21.34 21.34 21.30 21.33 4.7K
11:41 21.34 21.34 21.34 21.34 1.2K
11:42 21.34 21.34 21.28 21.28 5.5K
11:43 21.29 21.29 21.28 21.29 3.5K
11:44 21.26 21.29 21.26 21.29 4.1K
11:45 21.28 21.28 21.28 21.28 3.3K
11:46 21.30 21.30 21.30 21.30 2.6K
11:47 21.28 21.30 21.28 21.30 3.6K
11:48 21.31 21.32 21.29 21.29 3.0K
11:49 21.30 21.30 21.30 21.30 1.8K
11:50 21.31 21.31 21.29 21.29 1.4K
11:51 21.30 21.31 21.30 21.31 1.2K
11:52 21.31 21.31 21.30 21.30 2.6K
11:53 21.31 21.31 21.31 21.31 0.2K
11:54 21.31 21.35 21.31 21.35 10.2K
11:55 21.34 21.35 21.34 21.35 2.9K
11:56 21.33 21.33 21.33 21.33 2.9K
11:58 21.34 21.34 21.34 21.34 3.1K
11:59 21.35 21.35 21.35 21.35 2.1K
12:00 21.36 21.37 21.36 21.36 3.1K
12:01 21.37 21.38 21.36 21.38 2.0K
12:02 21.39 21.39 21.39 21.39 1.1K
12:03 21.40 21.40 21.40 21.40 0.5K
12:04 21.40 21.40 21.40 21.40 0.5K
12:05 21.40 21.41 21.40 21.40 1.0K
12:06 21.41 21.42 21.39 21.42 4.9K
12:07 21.40 21.41 21.39 21.41 42.5K
12:08 21.41 21.41 21.37 21.40 12.7K
12:09 21.42 21.44 21.42 21.44 1.1K
12:10 21.43 21.43 21.42 21.42 4.6K
12:11 21.40 21.40 21.40 21.40 1.7K
12:12 21.39 21.39 21.39 21.39 1.9K
12:13 21.39 21.39 21.38 21.38 2.5K
12:14 21.39 21.39 21.37 21.37 2.0K
12:15 21.38 21.38 21.38 21.38 2.0K
12:16 21.39 21.39 21.37 21.38 4.0K
12:17 21.35 21.35 21.32 21.32 5.0K
12:18 21.32 21.32 21.30 21.30 2.4K
12:19 21.28 21.29 21.28 21.29 0.8K
12:20 21.27 21.28 21.26 21.26 2.1K
12:21 21.27 21.28 21.26 21.26 1.7K
12:22 21.26 21.27 21.25 21.26 10.1K
12:23 21.27 21.27 21.26 21.26 2.4K
12:24 21.31 21.40 21.31 21.39 48.2K
12:25 21.43 21.43 21.38 21.41 17.5K
12:26 21.42 21.42 21.39 21.39 5.4K
12:27 21.39 21.39 21.37 21.37 4.0K
12:28 21.37 21.37 21.37 21.37 1.4K
12:29 21.38 21.38 21.36 21.36 3.2K
12:30 21.35 21.37 21.35 21.37 2.1K
12:31 21.39 21.40 21.39 21.39 1.8K
12:32 21.37 21.39 21.37 21.39 8.7K
12:33 21.38 21.38 21.35 21.35 4.0K
12:34 21.35 21.35 21.35 21.35 3.2K
12:35 21.34 21.34 21.34 21.34 1.4K
12:36 21.35 21.35 21.32 21.33 3.1K
12:38 21.31 21.31 21.31 21.31 1.2K
12:39 21.32 21.32 21.32 21.32 2.0K
12:40 21.33 21.37 21.32 21.36 22.7K
12:41 21.36 21.37 21.33 21.37 23.6K
12:42 21.37 21.39 21.37 21.39 6.0K
12:43 21.38 21.38 21.37 21.37 2.3K
12:44 21.37 21.37 21.35 21.35 3.3K
12:45 21.35 21.35 21.32 21.33 4.0K
12:46 21.33 21.34 21.33 21.34 0.9K
12:47 21.34 21.34 21.32 21.32 1.9K
12:48 21.32 21.33 21.32 21.32 2.7K
12:49 21.33 21.33 21.31 21.33 4.8K
12:50 21.34 21.34 21.34 21.34 1.9K
12:51 21.30 21.30 21.28 21.28 3.5K
12:52 21.30 21.30 21.30 21.30 1.4K
12:54 21.28 21.28 21.28 21.28 4.7K
12:56 21.26 21.26 21.26 21.26 2.8K
12:57 21.27 21.27 21.26 21.26 2.5K
12:58 21.26 21.26 21.26 21.26 1.3K
12:59 21.26 21.26 21.26 21.26 3.0K
13:00 21.25 21.27 21.25 21.26 3.2K
13:01 21.27 21.27 21.26 21.26 3.3K
13:02 21.25 21.25 21.25 21.25 2.6K
13:04 21.24 21.24 21.22 21.23 5.4K
13:05 21.23 21.23 21.21 21.21 6.2K
13:06 21.20 21.21 21.20 21.20 2.5K
13:07 21.19 21.19 21.16 21.16 4.3K
13:08 21.17 21.17 21.17 21.17 0.9K
13:09 21.16 21.22 21.16 21.21 11.3K
13:10 21.20 21.20 21.16 21.16 3.5K
13:11 21.17 21.17 21.17 21.17 3.2K
13:12 21.19 21.19 21.19 21.19 1.0K
13:13 21.17 21.18 21.17 21.18 2.4K
13:14 21.17 21.18 21.17 21.18 4.2K
13:15 21.19 21.19 21.16 21.18 14.4K
13:16 21.15 21.20 21.15 21.19 7.8K
13:17 21.20 21.21 21.20 21.21 2.7K
13:18 21.21 21.21 21.17 21.17 4.8K
13:19 21.16 21.16 21.12 21.13 15.4K
13:20 21.12 21.13 21.12 21.13 2.5K
13:21 21.11 21.11 21.09 21.09 9.3K
13:22 21.08 21.08 21.07 21.07 1.7K
13:23 21.10 21.10 21.08 21.09 4.1K
13:24 21.08 21.10 21.08 21.10 1.5K
13:25 21.08 21.11 21.08 21.11 6.1K
13:26 21.11 21.11 21.11 21.11 1.5K
13:27 21.11 21.11 21.08 21.10 2.9K
13:28 21.07 21.09 21.07 21.09 3.6K
13:29 21.08 21.08 21.08 21.08 0.6K
13:30 21.07 21.08 21.07 21.08 2.6K
13:31 21.07 21.08 21.07 21.08 1.1K
13:32 21.08 21.09 21.06 21.07 8.6K
13:33 21.07 21.07 21.05 21.05 1.9K
13:34 21.05 21.05 21.04 21.04 2.7K
13:35 21.06 21.06 21.05 21.05 0.6K
13:36 21.05 21.06 21.04 21.06 7.1K
13:37 21.05 21.11 21.05 21.10 34.2K
13:38 21.12 21.13 21.09 21.10 23.3K
13:39 21.08 21.10 21.07 21.10 4.6K
13:40 21.08 21.11 21.08 21.09 2.6K
13:41 21.08 21.08 21.08 21.08 3.6K
13:42 21.08 21.10 21.08 21.10 1.7K
13:43 21.11 21.11 21.09 21.10 3.9K
13:44 21.09 21.11 21.09 21.11 2.0K
13:45 21.09 21.09 21.09 21.09 3.4K
13:46 21.09 21.10 21.09 21.09 1.1K
13:47 21.09 21.09 21.07 21.07 10.4K
13:48 21.07 21.07 21.06 21.06 3.7K
13:49 21.06 21.06 21.06 21.06 2.5K
13:50 21.09 21.11 21.09 21.09 26.3K
13:51 21.08 21.08 21.07 21.07 2.2K
13:52 21.07 21.07 21.05 21.05 5.1K
13:53 21.07 21.08 21.07 21.08 2.2K
13:54 21.06 21.06 21.04 21.04 3.4K
13:55 21.06 21.06 21.05 21.05 1.7K
13:56 21.04 21.04 21.03 21.03 7.6K
13:57 21.03 21.04 21.03 21.03 14.9K
13:58 21.03 21.04 21.03 21.03 5.0K
13:59 21.03 21.03 20.99 20.99 23.6K
14:00 20.99 21.00 20.98 20.98 4.6K
14:01 20.99 21.00 20.97 21.00 5.0K
14:02 20.99 21.04 20.99 21.04 8.3K
14:03 21.04 21.04 21.00 21.00 4.5K
14:04 21.02 21.02 21.01 21.02 4.0K
14:05 21.02 21.03 21.02 21.03 1.9K
14:06 21.02 21.03 21.02 21.02 5.5K
14:07 21.02 21.02 21.00 21.00 4.4K
14:08 20.99 20.99 20.99 20.99 0.8K
14:09 20.98 20.98 20.96 20.96 3.9K
14:10 20.97 20.99 20.97 20.99 3.9K
14:11 20.99 21.00 20.99 21.00 5.3K
14:12 20.98 20.98 20.98 20.98 2.5K
14:13 20.99 20.99 20.98 20.98 1.6K
14:14 20.99 20.99 20.99 20.99 1.4K
14:15 21.01 21.06 21.01 21.06 8.4K
14:16 21.06 21.06 21.04 21.04 5.0K
14:17 21.03 21.04 21.03 21.04 3.3K
14:18 21.06 21.08 21.06 21.08 6.1K
14:19 21.07 21.08 21.07 21.07 1.1K
14:20 21.07 21.08 21.06 21.07 7.2K
14:21 21.07 21.09 21.07 21.08 7.8K
14:22 21.09 21.09 21.05 21.05 3.8K
14:23 21.05 21.05 21.04 21.05 3.7K
14:24 21.05 21.08 21.05 21.06 9.5K
14:25 21.06 21.07 21.06 21.07 1.8K
14:26 21.07 21.09 21.07 21.09 5.5K
14:27 21.09 21.09 21.06 21.06 6.2K
14:28 21.06 21.07 21.06 21.06 1.8K
14:29 21.06 21.07 21.05 21.07 2.5K
14:30 21.07 21.07 21.07 21.07 2.2K
14:31 21.08 21.08 21.07 21.08 3.7K
14:32 21.09 21.09 21.06 21.06 9.9K
14:33 21.07 21.07 21.07 21.07 5.0K
14:34 21.07 21.07 21.06 21.06 9.9K
14:35 21.07 21.07 21.07 21.07 0.4K
14:36 21.08 21.08 21.06 21.08 2.4K
14:37 21.08 21.11 21.08 21.11 9.7K
14:38 21.11 21.11 21.08 21.09 4.6K
14:40 21.09 21.11 21.09 21.11 6.2K
14:41 21.11 21.11 21.11 21.11 0.9K
14:42 21.11 21.11 21.10 21.10 3.8K
14:43 21.11 21.13 21.11 21.13 5.4K
14:44 21.13 21.14 21.13 21.13 1.4K
14:45 21.13 21.14 21.12 21.12 13.8K
14:46 21.11 21.12 21.10 21.10 7.1K
14:47 21.10 21.11 21.10 21.10 4.8K
14:48 21.11 21.11 21.10 21.11 2.0K
14:49 21.12 21.13 21.12 21.12 3.9K
14:50 21.11 21.11 21.11 21.11 3.7K
14:51 21.11 21.12 21.11 21.12 0.7K
14:52 21.11 21.11 21.08 21.08 6.6K
14:53 21.08 21.08 21.07 21.07 0.4K
14:54 21.07 21.08 21.06 21.08 5.4K
14:55 21.07 21.08 21.07 21.08 2.7K
14:56 21.08 21.10 21.04 21.04 9.9K
14:57 21.04 21.05 21.00 21.00 11.5K
14:58 20.99 21.01 20.99 21.01 7.5K
14:59 21.01 21.01 21.01 21.01 0.6K
15:00 20.99 21.00 20.99 21.00 5.4K
15:01 21.01 21.01 20.98 20.99 8.5K
15:02 20.98 20.98 20.98 20.98 2.5K
15:03 20.97 20.98 20.96 20.98 3.9K
15:04 20.97 20.97 20.97 20.97 0.5K
15:05 20.96 20.96 20.95 20.95 6.4K
15:06 20.95 20.95 20.94 20.94 4.5K
15:07 20.95 20.96 20.94 20.95 7.8K
15:08 20.95 20.95 20.94 20.95 1.2K
15:09 20.93 20.93 20.92 20.93 8.4K
15:10 20.92 20.92 20.91 20.92 8.4K
15:11 20.91 20.91 20.88 20.88 12.7K
15:12 20.88 20.90 20.88 20.90 4.7K
15:13 20.89 20.89 20.86 20.88 8.6K
15:14 20.86 20.86 20.85 20.85 4.8K
15:15 20.86 20.86 20.83 20.83 2.7K
15:16 20.84 20.84 20.84 20.84 4.0K
15:17 20.82 20.82 20.82 20.82 9.9K
15:18 20.82 20.84 20.81 20.81 9.1K
15:19 20.81 20.81 20.81 20.81 9.4K
15:20 20.82 20.84 20.82 20.83 5.9K
15:21 20.82 20.82 20.80 20.81 8.3K
15:22 20.79 20.83 20.79 20.83 9.5K
15:23 20.84 20.84 20.83 20.83 4.6K
15:24 20.83 20.83 20.82 20.83 5.0K
15:25 20.83 20.83 20.83 20.83 3.5K
15:26 20.83 20.84 20.83 20.84 4.6K
15:27 20.83 20.83 20.82 20.82 3.8K
15:28 20.84 20.84 20.83 20.83 9.7K
15:29 20.81 20.81 20.81 20.81 8.0K
15:30 20.82 20.87 20.82 20.87 30.6K
15:31 20.87 20.88 20.85 20.85 18.4K
15:32 20.86 20.86 20.84 20.84 9.9K
15:33 20.87 20.93 20.87 20.90 20.5K
15:34 20.88 20.90 20.87 20.90 11.9K
15:35 20.88 20.89 20.88 20.89 8.6K
15:36 20.88 20.88 20.86 20.86 8.6K
15:37 20.86 20.86 20.84 20.85 9.6K
15:38 20.85 20.86 20.84 20.86 6.4K
15:39 20.85 20.86 20.84 20.86 8.0K
15:40 20.86 20.88 20.86 20.88 8.3K
15:41 20.87 20.87 20.86 20.86 17.0K
15:42 20.85 20.86 20.83 20.83 13.8K
15:43 20.83 20.94 20.82 20.94 25.3K
15:44 20.94 20.95 20.92 20.95 21.9K
15:45 20.94 20.94 20.92 20.92 8.5K
15:46 20.92 20.93 20.92 20.92 10.3K
15:47 20.93 20.93 20.90 20.92 8.5K
15:48 20.92 20.92 20.90 20.90 12.0K
15:49 20.90 20.92 20.90 20.91 17.1K
15:50 20.91 20.92 20.91 20.92 17.7K
15:51 20.92 20.95 20.92 20.95 22.4K
15:52 20.95 21.04 20.95 21.02 59.2K
15:53 21.03 21.03 20.99 21.01 49.7K
15:54 21.02 21.07 21.01 21.06 31.1K
15:55 21.06 21.10 21.03 21.10 141.2K
15:56 21.09 21.11 21.08 21.10 74.0K
15:57 21.11 21.11 21.06 21.09 90.7K
15:58 21.09 21.11 21.09 21.09 124.3K
15:59 21.10 21.10 21.06 21.06 465.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available