Six Flags Entertainment

FUN
🏛️ usa →
22.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.95 41.53 39.95 41.34 0.1M
2022-12-29 39.51 40.51 39.24 40.49 0.3M
2022-12-28 39.70 40.10 39.60 39.99 0.2M
2022-12-27 39.80 40.13 39.35 39.74 0.3M
2022-12-23 38.36 39.98 38.10 39.92 0.2M
2022-12-22 38.39 38.99 38.05 38.56 0.2M
2022-12-21 38.74 39.87 38.61 38.72 0.3M
2022-12-20 37.73 39.00 37.58 38.48 0.2M
2022-12-19 38.97 39.43 38.05 38.19 0.4M
2022-12-16 39.26 39.81 38.93 39.10 0.3M
2022-12-15 39.95 40.19 39.33 39.72 0.3M
2022-12-14 40.01 40.58 39.36 40.04 0.4M
2022-12-13 41.13 41.28 40.19 40.32 0.2M
2022-12-12 40.18 40.45 39.81 40.45 0.2M
2022-12-09 39.73 40.39 39.73 40.19 0.2M
2022-12-08 39.51 40.11 39.51 39.68 0.3M
2022-12-07 39.56 40.34 39.52 39.63 0.2M
2022-12-06 39.94 40.74 39.78 39.83 0.2M
2022-12-05 41.03 41.03 39.94 40.00 0.3M
2022-12-02 40.84 41.63 40.79 41.04 0.1M
2022-12-01 41.60 42.03 40.95 41.43 0.2M
2022-11-30 40.96 41.74 40.96 41.66 0.3M
2022-11-29 41.21 41.70 41.13 41.57 0.3M
2022-11-28 41.11 41.95 41.06 41.36 0.2M
2022-11-25 41.31 41.99 41.31 41.44 0.1M
2022-11-23 41.47 41.81 41.31 41.53 0.2M
2022-11-22 41.00 41.50 40.74 41.27 0.2M
2022-11-21 41.04 41.20 40.55 40.94 0.2M
2022-11-18 41.50 41.54 40.79 40.94 0.3M
2022-11-17 40.13 41.21 39.87 40.99 0.3M
2022-11-16 39.98 40.97 39.95 40.66 0.7M
2022-11-15 40.82 41.88 39.96 40.20 0.3M
2022-11-14 39.88 41.23 39.81 40.21 0.3M
2022-11-11 41.07 42.16 39.84 40.19 0.4M
2022-11-10 40.46 41.30 39.85 41.18 0.4M
2022-11-09 39.50 40.10 39.30 39.48 0.3M
2022-11-08 40.15 40.34 39.55 39.76 0.2M
2022-11-07 39.23 40.23 39.23 40.00 0.2M
2022-11-04 40.71 40.87 38.52 39.14 0.4M
2022-11-03 39.68 41.20 39.51 40.35 0.5M
2022-11-02 40.50 41.50 39.38 39.96 0.6M
2022-11-01 41.64 42.10 41.30 41.79 0.3M
2022-10-31 40.01 41.68 39.65 41.20 0.3M
2022-10-28 39.33 41.07 39.33 41.00 0.2M
2022-10-27 39.84 40.25 39.56 39.66 0.3M
2022-10-26 40.13 40.95 39.75 39.79 0.4M
2022-10-25 39.83 41.01 39.75 40.27 0.3M
2022-10-24 40.08 40.62 39.53 40.18 0.2M
2022-10-21 38.73 40.56 38.70 40.29 0.3M
2022-10-20 38.39 40.16 38.32 38.83 0.2M
2022-10-19 39.99 40.78 38.63 38.63 0.3M
2022-10-18 40.35 40.98 39.80 40.30 0.3M
2022-10-17 39.80 40.64 39.73 39.78 0.2M
2022-10-14 39.80 40.18 39.58 39.78 0.2M
2022-10-13 38.74 40.37 38.50 39.53 0.3M
2022-10-12 38.54 40.31 38.54 39.46 0.2M
2022-10-11 39.01 39.30 37.92 38.34 0.4M
2022-10-10 39.63 40.47 39.16 39.16 0.2M
2022-10-07 39.90 40.16 39.34 39.82 0.3M
2022-10-06 40.34 41.03 39.76 40.00 0.2M
2022-10-05 40.66 41.33 40.44 40.60 0.2M
2022-10-04 41.58 41.85 40.96 41.40 0.4M
2022-10-03 41.46 42.30 40.42 40.69 0.3M
2022-09-30 40.11 41.66 40.11 41.15 0.2M
2022-09-29 40.66 41.16 40.21 40.59 0.2M
2022-09-28 40.25 41.38 40.25 41.11 0.2M
2022-09-27 40.67 40.84 39.70 40.25 0.4M
2022-09-26 40.46 41.00 39.98 40.08 0.1M
2022-09-23 40.70 40.99 40.04 40.48 0.4M
2022-09-22 42.11 42.39 40.88 41.10 0.4M
2022-09-21 43.19 44.12 42.09 42.47 0.3M
2022-09-20 44.22 44.43 43.23 43.40 0.1M
2022-09-19 44.27 45.72 44.02 44.32 0.3M
2022-09-16 43.85 45.07 43.45 44.63 0.3M
2022-09-15 44.57 45.26 44.19 44.31 0.2M
2022-09-14 42.95 45.00 42.95 44.48 0.3M
2022-09-13 43.82 45.04 42.92 43.21 0.3M
2022-09-12 43.70 45.30 43.41 44.88 0.7M
2022-09-09 43.81 43.90 43.24 43.46 0.5M
2022-09-08 41.90 44.30 41.64 43.24 0.6M
2022-09-07 40.80 42.09 40.50 41.84 0.8M
2022-09-06 41.37 41.58 40.12 40.96 0.5M
2022-09-02 42.02 42.40 41.47 41.57 0.2M
2022-09-01 41.38 42.62 41.38 41.95 0.3M
2022-08-31 42.47 43.20 41.60 41.89 0.3M
2022-08-30 42.91 43.10 41.96 42.20 1.1M
2022-08-29 42.60 43.50 42.47 42.86 0.3M
2022-08-26 43.51 43.85 42.68 42.90 0.3M
2022-08-25 43.75 44.12 43.43 43.62 0.3M
2022-08-24 43.47 44.03 43.25 43.72 0.5M
2022-08-23 43.62 44.37 43.62 43.90 0.3M
2022-08-22 43.16 43.97 43.05 43.66 0.2M
2022-08-19 43.62 44.11 43.51 43.75 0.3M
2022-08-18 43.72 44.60 43.72 44.22 0.5M
2022-08-17 43.88 44.14 43.46 43.70 0.4M
2022-08-16 44.00 44.62 43.89 44.05 0.3M
2022-08-15 44.55 44.55 43.83 44.13 0.3M
2022-08-12 43.55 44.83 43.55 44.47 0.2M
2022-08-11 44.70 44.91 43.27 43.62 0.3M
2022-08-10 43.45 44.66 43.14 44.18 0.3M
2022-08-09 42.30 42.87 41.81 42.80 0.5M
2022-08-08 42.43 43.50 42.14 42.46 0.9M
2022-08-05 40.53 42.27 40.53 42.27 0.9M
2022-08-04 40.94 41.30 40.14 41.00 1.7M
2022-08-03 40.26 41.13 39.07 40.18 1.7M
2022-08-02 42.11 42.36 39.75 40.44 0.7M
2022-08-01 41.68 42.58 41.28 42.32 0.2M
2022-07-29 42.51 42.51 41.43 42.19 0.2M
2022-07-28 42.00 42.43 41.56 42.39 0.2M
2022-07-27 41.47 42.30 41.17 42.10 0.1M
2022-07-26 41.60 42.00 41.11 41.11 0.1M
2022-07-25 41.37 42.22 41.15 42.00 0.3M
2022-07-22 40.58 41.62 40.30 41.51 0.2M
2022-07-21 41.01 41.01 39.52 40.51 0.1M
2022-07-20 40.60 41.41 40.36 40.90 0.4M
2022-07-19 40.34 40.92 39.73 40.28 0.4M
2022-07-18 40.55 41.40 39.52 39.84 0.5M
2022-07-15 40.52 40.52 39.61 40.11 0.3M
2022-07-14 41.17 41.48 39.93 40.17 0.2M
2022-07-13 41.33 42.24 40.71 41.68 0.2M
2022-07-12 41.00 42.13 40.77 41.78 0.3M
2022-07-11 42.72 42.72 40.85 40.90 0.3M
2022-07-08 44.89 45.06 42.30 42.73 0.7M
2022-07-07 46.82 47.63 44.75 45.42 0.5M
2022-07-06 46.86 46.86 45.58 46.66 0.2M
2022-07-05 45.13 47.48 44.66 47.18 0.3M
2022-07-01 44.02 46.23 43.71 45.90 0.4M
2022-06-30 43.10 44.53 42.68 43.91 0.3M
2022-06-29 43.03 43.40 42.17 43.40 0.2M
2022-06-28 44.00 45.65 43.14 43.51 0.5M
2022-06-27 42.93 43.50 41.92 43.46 0.2M
2022-06-24 39.75 42.82 39.58 42.80 0.3M
2022-06-23 39.65 39.65 37.78 39.20 0.2M
2022-06-22 39.26 39.88 39.25 39.33 0.2M
2022-06-21 41.46 41.93 39.89 40.00 0.3M
2022-06-17 39.97 41.57 39.39 41.36 0.2M
2022-06-16 41.84 41.84 39.00 39.86 0.6M
2022-06-15 42.00 43.26 42.00 42.63 0.3M
2022-06-14 43.04 43.31 41.37 41.94 0.4M
2022-06-13 44.95 45.02 42.16 42.64 0.4M
2022-06-10 46.84 46.90 45.44 46.00 0.3M
2022-06-09 48.23 48.55 46.77 47.11 0.3M
2022-06-08 48.03 48.70 48.03 48.38 0.3M
2022-06-07 47.67 48.61 47.41 48.51 0.5M
2022-06-06 47.00 47.96 46.42 47.95 0.3M
2022-06-03 46.31 47.40 46.30 46.86 0.2M
2022-06-02 48.02 48.02 45.27 47.27 0.6M
2022-06-01 48.45 48.63 46.57 47.49 0.3M
2022-05-31 48.47 48.81 46.84 48.13 0.3M
2022-05-27 47.10 49.40 46.98 49.33 0.6M
2022-05-26 43.81 47.03 43.58 46.81 0.4M
2022-05-25 41.79 44.60 41.79 43.80 0.5M
2022-05-24 43.66 43.66 41.50 42.17 0.5M
2022-05-23 44.44 44.44 43.25 43.84 0.3M
2022-05-20 45.42 45.42 43.65 43.95 1.0M
2022-05-19 45.82 46.83 44.45 45.07 0.4M
2022-05-18 46.40 47.34 46.00 46.38 0.6M
2022-05-17 46.18 47.47 45.63 47.09 0.5M
2022-05-16 46.53 47.39 44.28 45.69 0.4M
2022-05-13 47.10 47.50 45.73 46.64 0.5M
2022-05-12 46.44 46.85 45.28 46.71 0.5M
2022-05-11 47.55 48.37 46.10 46.87 0.6M
2022-05-10 48.80 49.28 45.46 47.90 0.7M
2022-05-09 50.97 51.49 48.30 48.44 0.7M
2022-05-06 51.71 52.26 50.47 51.67 0.4M
2022-05-05 52.99 53.63 51.50 51.52 0.7M
2022-05-04 54.25 55.53 51.71 53.47 0.8M
2022-05-03 53.87 53.91 51.77 52.78 0.4M
2022-05-02 53.43 53.88 52.50 53.48 0.3M
2022-04-29 55.00 55.59 53.44 53.44 0.2M
2022-04-28 54.52 55.48 53.13 55.24 0.4M
2022-04-27 55.18 55.20 53.47 54.17 0.3M
2022-04-26 55.38 56.61 54.72 54.85 0.3M
2022-04-25 55.25 56.93 55.25 55.90 0.4M
2022-04-22 54.82 56.19 54.53 55.51 0.3M
2022-04-21 57.00 57.00 54.54 54.89 0.1M
2022-04-20 56.32 56.98 55.43 55.89 0.4M
2022-04-19 54.37 56.58 54.37 56.39 0.2M
2022-04-18 54.13 54.84 54.13 54.72 0.1M
2022-04-14 54.65 55.49 54.12 54.61 0.2M
2022-04-13 54.23 54.86 53.37 54.60 0.3M
2022-04-12 53.30 54.75 53.26 53.76 0.2M
2022-04-11 52.36 54.23 52.01 53.21 0.4M
2022-04-08 52.00 53.38 51.64 52.62 0.2M
2022-04-07 50.40 52.47 50.35 52.35 0.5M
2022-04-06 50.78 51.16 49.73 50.57 0.4M
2022-04-05 53.23 53.50 51.15 51.34 0.3M
2022-04-04 52.95 53.49 52.90 52.90 0.2M
2022-04-01 55.11 55.16 52.68 53.40 0.3M
2022-03-31 53.83 55.36 53.66 54.80 0.3M
2022-03-30 53.76 54.40 53.76 53.88 0.1M
2022-03-29 54.83 55.11 53.83 54.22 0.2M
2022-03-28 53.90 54.52 53.65 54.02 0.3M
2022-03-25 55.23 55.80 54.26 54.30 0.2M
2022-03-24 55.00 55.82 55.00 55.15 0.1M
2022-03-23 56.04 56.74 55.05 55.19 0.1M
2022-03-22 55.63 57.49 55.23 56.53 0.2M
2022-03-21 55.73 56.25 55.04 55.48 0.5M
2022-03-18 55.60 56.92 55.55 55.86 0.2M
2022-03-17 55.17 56.26 55.05 56.14 0.4M
2022-03-16 53.70 55.82 53.70 55.64 0.6M
2022-03-15 52.98 54.68 52.73 53.76 0.3M
2022-03-14 52.42 52.99 51.18 52.69 0.5M
2022-03-11 53.10 53.74 52.22 52.78 0.6M
2022-03-10 52.77 54.06 51.93 52.95 0.2M
2022-03-09 53.13 54.33 51.84 53.70 0.4M
2022-03-08 51.30 53.70 48.71 52.16 0.7M
2022-03-07 54.90 54.97 51.02 51.02 1.5M
2022-03-04 56.95 56.95 54.63 54.94 0.5M
2022-03-03 57.26 57.27 54.33 56.50 0.5M
2022-03-02 56.80 58.63 56.20 57.07 0.6M
2022-03-01 57.11 58.03 55.83 57.33 1.6M
2022-02-28 57.07 58.04 56.37 57.38 0.7M
2022-02-25 56.04 57.41 55.53 57.07 0.7M
2022-02-24 53.73 56.44 53.73 55.94 0.5M
2022-02-23 57.86 57.86 55.50 56.15 0.7M
2022-02-22 55.58 57.27 55.55 57.19 0.5M
2022-02-18 57.62 57.71 55.85 56.32 0.8M
2022-02-17 58.01 59.39 56.94 57.19 1.4M
2022-02-16 57.01 59.00 56.47 58.35 3.1M
2022-02-15 61.90 62.35 61.50 61.60 0.6M
2022-02-14 61.28 62.56 61.11 61.54 0.4M
2022-02-11 61.35 62.43 60.77 61.65 1.0M
2022-02-10 59.29 60.68 59.06 59.81 0.7M
2022-02-09 59.51 60.20 59.25 59.90 0.5M
2022-02-08 59.75 59.94 59.06 59.71 0.3M
2022-02-07 58.70 59.83 58.56 59.67 0.3M
2022-02-04 58.10 59.17 58.10 58.70 0.7M
2022-02-03 57.23 59.21 57.20 58.75 0.8M
2022-02-02 55.75 58.94 55.65 58.55 2.4M
2022-02-01 50.00 57.55 49.41 56.25 7.4M
2022-01-31 48.02 50.00 47.54 49.73 0.7M
2022-01-28 46.45 48.82 46.45 48.40 0.6M
2022-01-27 47.68 48.23 46.64 46.68 0.5M
2022-01-26 46.46 48.18 46.29 47.84 0.4M
2022-01-25 45.35 47.43 45.00 46.80 0.3M
2022-01-24 44.87 46.18 44.29 46.04 0.6M
2022-01-21 46.11 47.28 45.16 45.68 0.3M
2022-01-20 46.96 48.83 46.79 46.90 0.7M
2022-01-19 45.86 47.71 45.86 47.19 0.2M
2022-01-18 45.59 46.49 45.50 45.86 0.2M
2022-01-14 46.00 47.15 45.36 46.53 0.2M
2022-01-13 46.99 47.82 46.88 47.15 0.2M
2022-01-12 47.75 47.83 46.88 47.02 0.1M
2022-01-11 47.22 47.99 46.61 47.85 0.2M
2022-01-10 47.56 47.75 46.61 47.37 1.0M
2022-01-07 48.07 48.69 47.63 47.99 0.9M
2022-01-06 49.34 49.95 47.74 48.40 0.3M
2022-01-05 49.47 50.07 48.91 49.22 0.3M
2022-01-04 50.58 50.99 49.56 49.82 0.2M
2022-01-03 49.73 51.22 49.73 50.44 0.2M