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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 22.38 22.86 22.09 22.72 4.5M
2025-09-29 22.16 22.61 21.92 22.41 2.8M
2025-09-26 21.55 22.75 21.29 21.90 4.1M
2025-09-25 22.12 22.13 20.79 21.08 3.6M
2025-09-24 22.37 22.85 21.92 22.11 2.5M
2025-09-23 21.37 22.51 21.27 22.40 3.3M
2025-09-22 22.44 22.48 21.37 21.39 4.2M
2025-09-19 22.60 23.26 22.31 22.32 7.7M
2025-09-18 23.60 23.73 22.67 22.81 2.0M
2025-09-17 24.16 24.16 23.17 23.19 3.1M
2025-09-16 24.15 24.34 23.49 24.07 3.3M
2025-09-15 23.71 24.28 22.92 24.11 5.2M
2025-09-12 22.58 23.88 22.32 23.45 4.9M
2025-09-11 21.66 22.34 21.30 21.76 3.4M
2025-09-10 22.85 22.94 21.54 21.66 8.1M
2025-09-09 23.73 23.90 22.87 23.01 3.9M
2025-09-08 24.82 24.89 23.84 23.84 3.8M
2025-09-05 25.61 26.31 24.69 24.97 3.9M
2025-09-04 23.64 25.86 23.40 25.58 5.4M
2025-09-03 22.74 23.69 22.46 23.66 2.9M
2025-09-02 22.36 23.21 21.91 23.17 4.9M
2025-08-29 23.11 23.13 22.57 22.69 2.9M
2025-08-28 23.93 23.93 22.78 23.17 2.6M
2025-08-27 24.00 24.30 23.45 23.73 2.7M
2025-08-26 25.22 25.31 23.99 24.00 2.4M
2025-08-25 26.01 26.05 25.19 25.48 2.0M
2025-08-22 25.71 26.88 25.65 26.05 4.2M
2025-08-21 25.78 26.25 24.97 25.59 1.8M
2025-08-20 26.02 26.22 25.50 26.13 2.3M
2025-08-19 25.76 26.18 25.47 25.98 5.1M
2025-08-18 25.37 25.68 24.72 25.66 4.9M
2025-08-15 27.00 27.37 25.54 25.54 2.7M
2025-08-14 25.81 26.74 25.20 26.71 5.7M
2025-08-13 25.68 26.58 24.90 26.36 5.1M
2025-08-12 24.70 25.71 24.49 25.60 5.2M
2025-08-11 24.10 24.61 23.38 24.40 6.4M
2025-08-08 24.74 25.32 23.48 23.79 5.6M
2025-08-07 23.77 25.50 23.54 25.16 8.7M
2025-08-06 26.56 26.56 21.44 24.32 26.8M
2025-08-05 30.54 31.25 30.20 30.70 4.1M
2025-08-04 29.83 31.00 29.40 30.61 4.1M
2025-08-01 29.28 29.88 28.80 29.69 3.1M
2025-07-31 30.03 30.69 29.71 29.96 2.5M
2025-07-30 30.35 30.60 29.50 30.38 2.7M
2025-07-29 31.29 31.51 30.25 30.43 1.7M
2025-07-28 31.64 31.99 30.96 31.40 1.8M
2025-07-25 32.10 32.10 31.43 31.60 1.8M
2025-07-24 32.43 32.86 31.55 31.72 1.6M
2025-07-23 31.93 33.50 31.91 32.94 3.8M
2025-07-22 31.23 31.89 30.75 31.60 1.8M
2025-07-21 30.93 31.16 30.67 30.96 2.7M
2025-07-18 29.80 30.88 29.74 30.75 3.4M
2025-07-17 28.05 29.61 28.05 29.44 3.0M
2025-07-16 27.37 28.17 27.07 28.04 2.0M
2025-07-15 28.58 28.81 27.14 27.28 3.3M
2025-07-14 29.53 29.71 28.15 28.71 2.9M
2025-07-11 31.00 31.12 29.65 29.72 2.0M
2025-07-10 31.88 32.28 31.25 31.35 1.8M
2025-07-09 31.73 32.09 31.57 31.88 5.9M
2025-07-08 31.22 32.21 30.89 31.46 3.7M
2025-07-07 31.90 31.98 30.64 31.07 2.2M
2025-07-03 32.00 32.54 31.86 32.15 0.8M
2025-07-02 32.00 32.31 31.02 31.92 3.9M
2025-07-01 30.27 32.32 30.04 31.87 3.5M
2025-06-30 30.66 30.94 29.83 30.43 2.2M
2025-06-27 30.83 30.89 29.87 30.89 3.3M
2025-06-26 30.35 30.91 30.18 30.64 1.7M
2025-06-25 30.41 30.86 29.85 30.25 1.2M
2025-06-24 31.13 31.31 30.34 30.49 1.6M
2025-06-23 30.13 30.59 29.54 30.49 1.3M
2025-06-20 30.63 31.17 30.00 30.35 1.6M
2025-06-18 29.39 30.58 29.15 30.34 1.9M
2025-06-17 29.18 30.33 29.07 29.30 3.2M
2025-06-16 30.22 30.35 29.39 29.48 2.5M
2025-06-13 31.06 31.35 29.66 29.87 3.5M
2025-06-12 31.90 31.93 30.91 31.76 2.2M
2025-06-11 32.87 33.14 31.87 32.03 2.2M
2025-06-10 31.95 32.74 31.52 32.70 2.2M
2025-06-09 33.60 33.60 31.68 31.82 2.6M
2025-06-06 33.51 33.63 32.86 33.25 1.9M
2025-06-05 33.16 33.39 32.55 32.85 1.5M
2025-06-04 33.00 33.40 32.80 33.26 1.3M
2025-06-03 32.62 33.51 32.21 33.11 2.1M
2025-06-02 33.75 33.79 31.82 32.74 2.7M
2025-05-30 34.45 34.46 33.03 33.56 2.7M
2025-05-29 34.73 34.96 34.25 34.61 1.5M
2025-05-28 35.11 35.65 34.36 34.53 2.3M
2025-05-27 35.10 35.59 34.65 35.06 2.5M
2025-05-23 33.75 34.69 33.40 34.20 1.9M
2025-05-22 34.27 34.89 33.85 34.67 1.9M
2025-05-21 35.97 36.26 34.19 34.20 2.2M
2025-05-20 37.28 38.27 36.06 36.33 3.3M
2025-05-19 37.31 37.51 36.78 37.09 2.0M
2025-05-16 36.71 37.95 35.97 37.78 1.6M
2025-05-15 36.90 37.09 36.08 36.74 1.6M
2025-05-14 37.34 37.82 36.15 36.92 1.9M
2025-05-13 38.29 38.47 37.01 37.16 2.5M
2025-05-12 36.96 38.43 36.50 38.13 3.5M
2025-05-09 34.32 36.20 34.02 35.91 3.2M
2025-05-08 34.51 35.68 32.15 34.44 6.1M
2025-05-07 35.81 36.73 35.65 36.11 2.1M
2025-05-06 35.22 36.01 34.75 35.43 2.4M
2025-05-05 35.36 36.21 35.26 35.73 1.9M
2025-05-02 35.05 36.05 35.00 35.80 1.2M
2025-05-01 34.64 35.62 34.46 34.92 1.7M
2025-04-30 34.28 34.51 33.14 34.41 1.6M
2025-04-29 35.31 35.33 34.55 35.23 1.4M
2025-04-28 35.48 36.43 35.12 35.55 2.2M
2025-04-25 35.90 36.14 35.10 36.10 1.1M
2025-04-24 35.59 36.22 35.14 36.01 1.5M
2025-04-23 35.69 36.48 35.00 35.46 2.3M
2025-04-22 33.11 34.53 33.07 34.35 1.5M
2025-04-21 33.30 33.38 32.38 32.94 2.1M
2025-04-17 31.54 33.46 31.54 33.40 1.1M
2025-04-16 31.36 32.32 30.90 31.84 1.3M
2025-04-15 32.15 32.79 31.55 31.74 1.1M
2025-04-14 32.24 32.99 31.07 32.20 1.2M
2025-04-11 31.83 32.59 31.15 31.91 1.2M
2025-04-10 32.30 32.56 30.61 32.29 2.2M
2025-04-09 28.34 34.33 28.02 33.57 3.9M
2025-04-08 31.38 32.00 28.12 28.29 3.8M
2025-04-07 30.37 32.86 29.50 30.04 3.8M
2025-04-04 30.59 31.90 29.90 31.48 3.7M
2025-04-03 34.96 35.42 31.33 31.98 3.2M
2025-04-02 35.51 37.64 35.51 37.37 1.1M
2025-04-01 35.81 36.22 34.61 36.12 1.0M
2025-03-31 34.79 35.86 34.78 35.67 1.3M
2025-03-28 36.74 36.94 35.20 35.42 1.3M
2025-03-27 37.06 37.32 36.67 37.10 1.4M
2025-03-26 37.34 38.04 37.03 37.33 1.1M
2025-03-25 38.54 38.69 37.34 37.46 1.0M
2025-03-24 38.09 39.08 37.87 38.82 1.0M
2025-03-21 37.00 37.48 36.35 37.44 2.0M
2025-03-20 36.85 37.36 36.67 37.13 1.0M
2025-03-19 35.96 37.41 35.95 37.22 1.4M
2025-03-18 38.48 38.52 35.93 35.95 1.9M
2025-03-17 38.01 39.21 37.78 38.88 1.4M
2025-03-14 35.90 38.01 35.53 37.80 1.4M
2025-03-13 35.46 36.09 34.76 35.06 1.8M
2025-03-12 34.92 35.93 33.83 35.41 2.1M
2025-03-11 36.38 36.66 34.36 34.50 2.3M
2025-03-10 37.26 37.83 34.75 36.02 2.1M
2025-03-07 38.81 38.90 36.90 37.64 2.1M
2025-03-06 40.41 40.77 38.50 39.01 2.0M
2025-03-05 40.56 41.56 40.26 41.04 1.6M
2025-03-04 42.77 42.97 39.81 40.44 4.8M
2025-03-03 44.15 45.24 42.65 43.39 1.9M
2025-02-28 42.50 45.44 42.50 43.97 2.3M
2025-02-27 47.00 47.08 42.78 43.36 3.1M
2025-02-26 46.70 48.80 45.92 45.99 1.9M
2025-02-25 46.05 46.78 45.00 46.63 2.0M
2025-02-24 45.41 46.86 44.85 46.17 1.8M
2025-02-21 46.87 46.87 44.71 45.09 1.0M
2025-02-20 46.99 47.42 46.14 46.43 1.1M
2025-02-19 45.50 47.50 45.10 47.31 1.2M
2025-02-18 43.32 45.93 43.16 45.76 1.1M
2025-02-14 43.27 43.58 42.51 43.28 0.7M
2025-02-13 43.15 44.17 42.71 42.90 0.8M
2025-02-12 43.14 43.70 42.77 42.82 0.8M
2025-02-11 43.21 44.18 43.01 43.63 0.7M
2025-02-10 44.14 44.63 43.44 43.46 0.5M
2025-02-07 45.25 45.25 43.69 44.00 1.0M
2025-02-06 44.95 45.62 44.50 45.26 0.6M
2025-02-05 44.21 45.22 43.91 44.73 0.7M
2025-02-04 44.27 44.47 43.31 44.05 2.1M
2025-02-03 43.41 45.27 43.16 44.33 1.3M
2025-01-31 44.51 44.64 43.46 44.09 1.0M
2025-01-30 45.53 45.62 44.40 44.53 0.9M
2025-01-29 45.46 45.75 44.84 45.02 0.6M
2025-01-28 45.19 45.71 44.89 45.34 0.5M
2025-01-27 43.75 45.25 43.59 45.25 1.0M
2025-01-24 44.64 45.05 43.19 43.77 2.0M
2025-01-23 45.08 45.28 44.71 45.01 0.8M
2025-01-22 45.41 45.55 44.76 45.49 1.0M
2025-01-21 44.43 45.39 43.52 45.37 1.5M
2025-01-17 44.86 45.89 44.16 44.38 1.4M
2025-01-16 44.80 45.52 44.19 44.46 1.1M
2025-01-15 47.83 48.15 44.70 44.71 1.6M
2025-01-14 46.04 46.86 46.04 46.27 1.0M
2025-01-13 45.62 46.35 45.34 46.21 1.0M
2025-01-10 46.11 46.58 44.50 46.37 2.1M
2025-01-08 47.78 47.78 46.53 47.00 1.1M
2025-01-07 49.00 49.20 47.25 47.88 0.7M
2025-01-06 47.14 49.77 46.88 49.01 1.9M
2025-01-03 47.83 48.04 46.64 46.89 0.9M
2025-01-02 48.50 48.67 47.43 47.77 0.9M