Six Flags Entertainment Corporation/NEW (FUN) stock
FUNNYSEServices-Amusement & Recreation ServicesFiscal year ends December 31
$11.19+0.09 (+0.81%)
Close on Nov 12, 2026Market cap $1.14BP/E –Yield –
Price history
Six Flags Entertainment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$11.19
+0.81% on the day
52-week range
$6.60 – $26.28
-57.4% from the high
Change over 52 weeks
-30.7%
From $16.15 on Nov 12, 2025
Average volume
3.56M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $10.96 | $11.37 | $10.81 | $11.19 | +0.81% | 4,301,638 |
| Nov 11, 2026 | $11.08 | $11.30 | $10.79 | $11.10 | +9.25% | 5,205,355 |
| Nov 10, 2026 | $10.76 | $10.76 | $10.00 | $10.16 | -5.58% | 4,675,639 |
| Nov 9, 2026 | $10.00 | $11.05 | $9.96 | $10.76 | +7.60% | 6,823,227 |
| Nov 6, 2026 | $9.42 | $10.36 | $9.06 | $10.00 | +8.23% | 11,219,700 |
| Nov 5, 2026 | $9.30 | $9.88 | $8.46 | $9.24 | +16.52% | 12,431,540 |
| Nov 4, 2026 | $7.77 | $7.99 | $7.36 | $7.93 | +6.30% | 9,386,281 |
| Nov 3, 2026 | $7.75 | $7.88 | $7.35 | $7.46 | -3.49% | 7,340,363 |
| Nov 2, 2026 | $7.66 | $8.08 | $7.53 | $7.73 | +3.34% | 4,449,680 |
| Oct 30, 2026 | $7.67 | $7.73 | $7.31 | $7.48 | -2.60% | 4,160,441 |
| Oct 29, 2026 | $7.66 | $7.88 | $7.61 | $7.68 | +1.86% | 3,848,594 |
| Oct 28, 2026 | $7.66 | $8.01 | $7.43 | $7.54 | -2.20% | 6,580,227 |
| Oct 27, 2026 | $7.08 | $7.72 | $7.02 | $7.71 | +9.99% | 6,409,340 |
| Oct 26, 2026 | $6.70 | $7.26 | $6.60 | $7.01 | +3.55% | 3,814,427 |
| Oct 23, 2026 | $7.02 | $7.21 | $6.75 | $6.77 | -6.49% | 4,653,051 |
| Oct 22, 2026 | $6.95 | $7.39 | $6.90 | $7.24 | +2.40% | 5,847,651 |
| Oct 21, 2026 | $7.70 | $7.70 | $6.96 | $7.07 | -10.05% | 11,570,640 |
| Oct 20, 2026 | $8.21 | $8.34 | $7.72 | $7.86 | -5.42% | 5,617,420 |
| Oct 19, 2026 | $8.10 | $8.49 | $7.95 | $8.31 | +2.47% | 5,321,009 |
| Oct 16, 2026 | $8.50 | $8.79 | $7.95 | $8.11 | -5.15% | 9,242,575 |
| Oct 15, 2026 | $9.00 | $9.05 | $8.45 | $8.55 | -4.36% | 9,594,295 |
| Oct 14, 2026 | $9.96 | $10.02 | $8.87 | $8.94 | -12.35% | 8,693,629 |
| Oct 13, 2026 | $10.90 | $11.26 | $9.80 | $10.20 | -14.43% | 14,589,630 |
| Oct 12, 2026 | $11.37 | $12.05 | $11.27 | $11.92 | +4.47% | 2,576,132 |
| Oct 9, 2026 | $11.54 | $11.56 | $11.24 | $11.41 | 0.00% | 1,883,201 |
| Oct 8, 2026 | $11.45 | $11.70 | $11.12 | $11.41 | -1.89% | 3,662,752 |
| Oct 7, 2026 | $12.00 | $12.04 | $11.26 | $11.63 | -3.73% | 3,881,978 |
| Oct 6, 2026 | $12.12 | $12.39 | $12.01 | $12.08 | -0.41% | 2,663,730 |
| Oct 5, 2026 | $11.60 | $12.27 | $11.13 | $12.13 | +4.57% | 3,154,104 |
| Oct 2, 2026 | $11.13 | $11.65 | $10.84 | $11.60 | +6.62% | 3,070,856 |
| Oct 1, 2026 | $10.72 | $10.95 | $10.57 | $10.88 | +1.59% | 5,219,445 |
| Sep 30, 2026 | $10.90 | $11.31 | $10.45 | $10.71 | -1.38% | 4,674,912 |
| Sep 29, 2026 | $11.64 | $11.91 | $10.86 | $10.86 | -5.89% | 3,542,823 |
| Sep 28, 2026 | $12.15 | $12.28 | $11.52 | $11.54 | -6.33% | 2,160,978 |
| Sep 25, 2026 | $12.42 | $12.56 | $12.20 | $12.32 | -0.65% | 1,091,342 |
| Sep 24, 2026 | $12.39 | $12.57 | $12.06 | $12.40 | -0.24% | 2,001,996 |
| Sep 23, 2026 | $12.51 | $12.62 | $12.12 | $12.43 | +1.06% | 2,030,062 |
| Sep 22, 2026 | $12.66 | $12.85 | $12.06 | $12.30 | -0.57% | 2,048,502 |
| Sep 21, 2026 | $12.33 | $12.56 | $12.22 | $12.37 | +1.23% | 1,622,911 |
| Sep 18, 2026 | $12.42 | $12.59 | $12.00 | $12.22 | -2.32% | 2,810,538 |
| Sep 17, 2026 | $12.69 | $12.94 | $12.47 | $12.51 | +1.13% | 1,607,022 |
| Sep 16, 2026 | $12.85 | $12.87 | $12.26 | $12.37 | -2.83% | 2,718,316 |
| Sep 15, 2026 | $13.06 | $13.06 | $12.53 | $12.73 | -3.41% | 2,411,243 |
| Sep 14, 2026 | $13.06 | $13.57 | $12.86 | $13.18 | +0.46% | 1,599,319 |
| Sep 11, 2026 | $13.71 | $13.98 | $13.12 | $13.12 | -4.02% | 3,516,108 |
| Sep 10, 2026 | $13.99 | $14.32 | $13.65 | $13.67 | -4.34% | 1,759,394 |
| Sep 9, 2026 | $15.71 | $15.71 | $14.28 | $14.29 | -9.21% | 1,583,011 |
| Sep 8, 2026 | $15.61 | $16.04 | $15.46 | $15.74 | +1.48% | 1,740,361 |
| Sep 4, 2026 | $15.04 | $15.62 | $14.96 | $15.51 | +3.19% | 2,010,355 |
| Sep 3, 2026 | $15.29 | $15.30 | $14.80 | $15.03 | -2.84% | 1,886,181 |
| Sep 2, 2026 | $14.24 | $15.50 | $14.24 | $15.47 | +8.64% | 2,768,921 |
| Sep 1, 2026 | $14.92 | $14.92 | $14.12 | $14.24 | -5.38% | 2,437,362 |
| Aug 31, 2026 | $15.93 | $16.20 | $14.92 | $15.05 | -7.21% | 2,454,190 |
| Aug 28, 2026 | $15.87 | $16.35 | $15.81 | $16.22 | +1.63% | 1,645,719 |
| Aug 27, 2026 | $15.84 | $16.25 | $15.81 | $15.96 | -1.05% | 1,663,123 |
| Aug 26, 2026 | $16.55 | $16.72 | $16.03 | $16.13 | -2.77% | 994,666 |
| Aug 25, 2026 | $16.99 | $17.06 | $16.57 | $16.59 | -1.89% | 1,272,969 |
| Aug 24, 2026 | $16.90 | $17.00 | $16.54 | $16.91 | +1.08% | 1,813,055 |
| Aug 21, 2026 | $16.81 | $17.00 | $16.60 | $16.73 | -0.36% | 1,083,109 |
| Aug 20, 2026 | $16.73 | $17.24 | $16.62 | $16.79 | -0.65% | 1,621,255 |
| Aug 19, 2026 | $15.98 | $16.94 | $15.96 | $16.90 | +7.30% | 2,080,368 |
| Aug 18, 2026 | $15.54 | $16.22 | $15.47 | $15.75 | +0.96% | 1,346,702 |
| Aug 17, 2026 | $16.11 | $16.17 | $15.37 | $15.60 | -4.88% | 1,942,918 |
| Aug 14, 2026 | $16.82 | $16.84 | $16.32 | $16.40 | -1.68% | 974,137 |
| Aug 13, 2026 | $16.90 | $17.32 | $16.65 | $16.68 | +1.46% | 1,437,722 |
| Aug 12, 2026 | $15.80 | $16.47 | $15.75 | $16.44 | +3.33% | 2,241,876 |
| Aug 11, 2026 | $15.82 | $16.45 | $15.66 | $15.91 | +0.38% | 2,450,527 |
| Aug 10, 2026 | $16.44 | $16.75 | $15.83 | $15.85 | -3.18% | 3,567,237 |
| Aug 7, 2026 | $15.51 | $16.52 | $15.11 | $16.37 | +3.94% | 5,042,065 |
| Aug 6, 2026 | $17.52 | $17.72 | $14.98 | $15.75 | -16.00% | 8,979,237 |
| Aug 5, 2026 | $17.96 | $18.80 | $17.77 | $18.75 | +3.36% | 2,484,386 |
| Aug 4, 2026 | $17.81 | $18.40 | $17.51 | $18.14 | +2.95% | 1,637,474 |
| Aug 3, 2026 | $17.41 | $18.00 | $17.41 | $17.62 | +1.67% | 1,126,237 |
| Jul 31, 2026 | $17.97 | $17.97 | $17.23 | $17.33 | -2.09% | 1,170,081 |
| Jul 30, 2026 | $18.43 | $18.43 | $17.33 | $17.70 | -3.54% | 2,127,648 |
| Jul 29, 2026 | $18.67 | $19.00 | $18.24 | $18.35 | -2.03% | 1,299,939 |
| Jul 28, 2026 | $17.69 | $18.76 | $17.58 | $18.73 | +6.48% | 2,224,538 |
| Jul 27, 2026 | $17.78 | $18.09 | $17.21 | $17.59 | +1.27% | 2,130,192 |
| Jul 24, 2026 | $16.98 | $17.64 | $16.87 | $17.37 | +0.93% | 1,330,591 |
| Jul 23, 2026 | $17.11 | $17.29 | $16.46 | $17.21 | -0.41% | 2,329,031 |
| Jul 22, 2026 | $17.68 | $17.96 | $17.11 | $17.28 | -1.76% | 1,258,437 |
| Jul 21, 2026 | $17.31 | $17.73 | $17.20 | $17.59 | +1.15% | 1,463,718 |
| Jul 20, 2026 | $17.44 | $17.62 | $16.83 | $17.39 | -0.80% | 2,285,919 |
| Jul 17, 2026 | $18.95 | $19.13 | $17.22 | $17.53 | -7.59% | 3,470,508 |
| Jul 16, 2026 | $19.68 | $20.07 | $18.93 | $18.97 | -2.12% | 1,794,933 |
| Jul 15, 2026 | $19.12 | $19.82 | $19.07 | $19.38 | +3.03% | 2,238,718 |
| Jul 14, 2026 | $19.15 | $19.80 | $18.70 | $18.81 | -0.58% | 1,831,115 |
| Jul 13, 2026 | $19.49 | $19.74 | $18.70 | $18.92 | -2.77% | 1,803,480 |
| Jul 10, 2026 | $18.70 | $19.90 | $18.70 | $19.46 | +4.34% | 2,270,106 |
| Jul 9, 2026 | $18.66 | $19.06 | $18.49 | $18.65 | -0.05% | 1,404,897 |
| Jul 8, 2026 | $18.78 | $19.27 | $18.11 | $18.66 | -2.35% | 2,589,632 |
| Jul 7, 2026 | $19.26 | $19.74 | $18.68 | $19.11 | -2.25% | 2,612,547 |
| Jul 6, 2026 | $20.24 | $20.57 | $19.36 | $19.55 | -6.86% | 3,741,249 |
| Jul 2, 2026 | $20.24 | $21.63 | $20.15 | $20.99 | +2.59% | 2,056,509 |
| Jul 1, 2026 | $21.28 | $21.64 | $19.95 | $20.46 | -3.94% | 2,629,131 |
| Jun 30, 2026 | $20.78 | $21.54 | $20.41 | $21.30 | +3.60% | 2,535,614 |
| Jun 29, 2026 | $22.20 | $22.23 | $20.40 | $20.56 | -6.59% | 3,309,518 |
| Jun 26, 2026 | $22.23 | $22.69 | $20.26 | $22.01 | -2.05% | 6,492,458 |
| Jun 25, 2026 | $23.44 | $23.76 | $22.11 | $22.47 | -2.39% | 1,497,199 |
| Jun 24, 2026 | $23.49 | $23.90 | $22.86 | $23.02 | -0.56% | 1,844,417 |
| Jun 23, 2026 | $22.50 | $23.49 | $22.15 | $23.15 | +1.94% | 2,270,660 |
| Jun 22, 2026 | $24.44 | $24.78 | $22.68 | $22.71 | -8.94% | 2,617,735 |
| Jun 18, 2026 | $24.91 | $25.95 | $24.80 | $24.94 | +0.28% | 2,563,947 |
| Jun 17, 2026 | $25.00 | $26.28 | $24.76 | $24.87 | +1.72% | 1,908,167 |
| Jun 16, 2026 | $23.39 | $24.63 | $23.39 | $24.45 | +4.76% | 1,510,314 |
| Jun 15, 2026 | $23.50 | $23.86 | $23.09 | $23.34 | -0.43% | 2,848,660 |
| Jun 12, 2026 | $24.29 | $24.44 | $23.31 | $23.44 | -3.90% | 1,349,425 |
| Jun 11, 2026 | $23.56 | $24.44 | $23.06 | $24.39 | +5.40% | 2,336,307 |
| Jun 10, 2026 | $22.16 | $24.39 | $22.02 | $23.14 | +3.17% | 3,445,929 |
| Jun 9, 2026 | $22.49 | $23.06 | $21.96 | $22.43 | +1.77% | 1,472,702 |
| Jun 8, 2026 | $20.95 | $22.69 | $20.54 | $22.04 | +6.37% | 2,667,228 |
| Jun 5, 2026 | $21.30 | $21.69 | $20.22 | $20.72 | -2.31% | 1,290,848 |
| Jun 4, 2026 | $20.63 | $21.23 | $20.38 | $21.21 | +4.53% | 1,926,301 |
| Jun 3, 2026 | $20.35 | $20.41 | $19.72 | $20.29 | -1.98% | 1,307,986 |
| Jun 2, 2026 | $20.69 | $20.89 | $19.94 | $20.70 | -1.43% | 1,585,291 |
| Jun 1, 2026 | $20.94 | $21.29 | $20.49 | $21.00 | -0.05% | 1,276,192 |
| May 29, 2026 | $20.26 | $21.05 | $19.99 | $21.01 | +3.50% | 1,718,323 |
| May 28, 2026 | $20.46 | $20.59 | $19.82 | $20.30 | -0.98% | 4,058,458 |
| May 27, 2026 | $20.67 | $21.70 | $20.49 | $20.50 | +1.99% | 4,083,388 |
| May 26, 2026 | $19.54 | $20.28 | $19.54 | $20.10 | +1.36% | 1,109,334 |
| May 22, 2026 | $19.92 | $20.25 | $19.70 | $19.83 | +0.56% | 1,441,502 |
| May 21, 2026 | $19.31 | $19.94 | $18.82 | $19.72 | +0.77% | 1,230,680 |
| May 20, 2026 | $19.49 | $20.47 | $19.01 | $19.57 | +0.20% | 1,798,126 |
| May 19, 2026 | $19.99 | $20.35 | $19.45 | $19.53 | -2.74% | 1,151,216 |
| May 18, 2026 | $21.48 | $21.48 | $19.87 | $20.08 | -5.82% | 1,328,190 |
| May 15, 2026 | $20.34 | $22.14 | $19.90 | $21.32 | +6.18% | 2,930,466 |
| May 14, 2026 | $20.15 | $20.60 | $19.64 | $20.08 | +3.93% | 1,540,044 |
| May 13, 2026 | $18.76 | $20.16 | $18.64 | $19.32 | +2.22% | 1,917,818 |
| May 12, 2026 | $20.07 | $20.07 | $18.51 | $18.90 | -6.20% | 3,230,348 |
| May 11, 2026 | $21.85 | $21.88 | $19.83 | $20.15 | -8.45% | 2,036,424 |
| May 8, 2026 | $23.40 | $23.81 | $21.44 | $22.01 | -3.30% | 3,064,001 |
| May 7, 2026 | $20.43 | $23.62 | $20.43 | $22.76 | +15.59% | 6,998,934 |
| May 6, 2026 | $18.50 | $19.88 | $18.50 | $19.69 | +8.60% | 3,033,914 |
| May 5, 2026 | $17.57 | $18.41 | $17.35 | $18.13 | +2.66% | 1,593,149 |
| May 4, 2026 | $18.54 | $18.87 | $17.64 | $17.66 | -6.36% | 1,490,808 |
| May 1, 2026 | $18.91 | $19.50 | $18.76 | $18.86 | +0.43% | 1,347,254 |
| Apr 30, 2026 | $18.20 | $18.90 | $17.95 | $18.78 | +4.22% | 1,545,874 |
| Apr 29, 2026 | $18.00 | $18.52 | $17.62 | $18.02 | -0.99% | 1,448,685 |
| Apr 28, 2026 | $18.58 | $18.73 | $18.20 | $18.20 | -3.04% | 900,322 |
| Apr 27, 2026 | $18.17 | $19.01 | $18.03 | $18.77 | +2.68% | 1,360,289 |
| Apr 24, 2026 | $18.20 | $18.47 | $17.89 | $18.28 | -0.65% | 1,143,774 |
| Apr 23, 2026 | $19.00 | $19.33 | $18.18 | $18.40 | -3.87% | 1,200,325 |
| Apr 22, 2026 | $19.50 | $19.50 | $18.56 | $19.14 | +1.54% | 1,557,097 |
| Apr 21, 2026 | $19.23 | $19.59 | $18.35 | $18.85 | -2.18% | 1,782,073 |
| Apr 20, 2026 | $19.61 | $20.01 | $19.06 | $19.27 | -3.51% | 1,714,102 |
| Apr 17, 2026 | $19.81 | $20.73 | $19.71 | $19.97 | +2.52% | 2,173,606 |
| Apr 16, 2026 | $19.59 | $20.00 | $18.90 | $19.48 | -0.71% | 1,114,247 |
| Apr 15, 2026 | $19.94 | $20.34 | $19.51 | $19.62 | -2.39% | 1,379,872 |
| Apr 14, 2026 | $19.48 | $20.27 | $19.41 | $20.10 | +2.29% | 2,181,705 |
| Apr 13, 2026 | $19.52 | $20.09 | $19.08 | $19.65 | -1.45% | 2,015,225 |
| Apr 10, 2026 | $19.70 | $20.26 | $19.52 | $19.94 | +1.06% | 1,313,532 |
| Apr 9, 2026 | $17.82 | $19.74 | $17.80 | $19.73 | +8.83% | 1,781,847 |
| Apr 8, 2026 | $18.40 | $18.88 | $17.61 | $18.13 | +3.13% | 1,542,718 |
| Apr 7, 2026 | $17.72 | $18.05 | $17.49 | $17.58 | -1.68% | 1,326,667 |
| Apr 6, 2026 | $16.81 | $17.89 | $16.75 | $17.88 | +6.62% | 1,988,210 |
| Apr 2, 2026 | $17.26 | $17.73 | $16.77 | $16.77 | -4.61% | 2,181,383 |
| Apr 1, 2026 | $17.76 | $18.46 | $17.51 | $17.58 | -0.96% | 2,221,412 |
| Mar 31, 2026 | $17.57 | $17.97 | $17.03 | $17.75 | +3.08% | 2,677,396 |
| Mar 30, 2026 | $16.69 | $17.42 | $16.56 | $17.22 | +3.73% | 2,227,929 |
| Mar 27, 2026 | $17.40 | $17.60 | $16.43 | $16.60 | -6.11% | 1,605,936 |
| Mar 26, 2026 | $17.22 | $17.79 | $17.22 | $17.68 | +2.37% | 1,591,181 |
| Mar 25, 2026 | $17.45 | $17.57 | $17.03 | $17.27 | +1.35% | 1,205,835 |
| Mar 24, 2026 | $16.60 | $17.43 | $16.45 | $17.04 | +1.61% | 1,167,348 |
| Mar 23, 2026 | $16.87 | $17.29 | $16.42 | $16.77 | +3.20% | 1,706,274 |
| Mar 20, 2026 | $17.36 | $17.47 | $16.21 | $16.25 | -6.72% | 2,541,698 |
| Mar 19, 2026 | $17.64 | $17.99 | $17.38 | $17.42 | -0.97% | 1,295,316 |
| Mar 18, 2026 | $17.41 | $17.80 | $17.21 | $17.59 | -0.28% | 1,377,883 |
| Mar 17, 2026 | $17.04 | $17.95 | $17.04 | $17.64 | +7.63% | 3,134,294 |
| Mar 16, 2026 | $16.20 | $16.54 | $15.91 | $16.39 | +2.50% | 1,488,583 |
| Mar 13, 2026 | $15.80 | $16.28 | $15.48 | $15.99 | +2.70% | 1,097,960 |
| Mar 12, 2026 | $15.20 | $16.03 | $15.20 | $15.57 | +0.84% | 1,864,477 |
| Mar 11, 2026 | $16.04 | $16.35 | $15.26 | $15.44 | -3.62% | 1,551,929 |
| Mar 10, 2026 | $15.88 | $16.06 | $15.12 | $16.02 | -1.35% | 2,589,018 |
| Mar 9, 2026 | $15.56 | $16.37 | $14.94 | $16.24 | +1.18% | 2,289,224 |
| Mar 6, 2026 | $17.20 | $17.20 | $15.95 | $16.05 | -8.34% | 1,770,984 |
| Mar 5, 2026 | $16.69 | $17.65 | $16.40 | $17.51 | +4.66% | 1,475,006 |
| Mar 4, 2026 | $16.73 | $16.96 | $16.22 | $16.73 | +0.12% | 1,008,962 |
| Mar 3, 2026 | $16.35 | $16.90 | $15.73 | $16.71 | -2.68% | 1,760,317 |
| Mar 2, 2026 | $16.45 | $17.25 | $16.08 | $17.17 | +0.82% | 1,759,973 |
| Feb 27, 2026 | $16.77 | $17.10 | $16.39 | $17.03 | -0.93% | 2,044,115 |
| Feb 26, 2026 | $17.13 | $17.41 | $16.50 | $17.19 | +1.12% | 2,176,176 |
| Feb 25, 2026 | $16.88 | $17.05 | $16.49 | $17.00 | +2.04% | 994,759 |
| Feb 24, 2026 | $16.76 | $16.77 | $16.21 | $16.66 | +0.36% | 1,954,134 |
| Feb 23, 2026 | $18.00 | $18.04 | $16.20 | $16.60 | -8.99% | 1,843,402 |
| Feb 20, 2026 | $17.65 | $18.27 | $16.88 | $18.24 | +3.75% | 1,783,895 |
| Feb 19, 2026 | $17.16 | $17.81 | $15.63 | $17.58 | +8.38% | 4,308,018 |
| Feb 18, 2026 | $15.40 | $16.49 | $15.40 | $16.22 | +4.31% | 3,064,412 |
| Feb 17, 2026 | $15.90 | $16.39 | $15.07 | $15.55 | -2.20% | 2,207,308 |
| Feb 13, 2026 | $16.70 | $16.94 | $15.84 | $15.90 | -3.81% | 1,776,706 |
| Feb 12, 2026 | $18.20 | $18.20 | $16.43 | $16.53 | -8.22% | 1,853,046 |
| Feb 11, 2026 | $18.18 | $18.39 | $17.76 | $18.01 | -0.28% | 1,952,037 |
| Feb 10, 2026 | $18.80 | $18.92 | $18.06 | $18.06 | -2.85% | 1,742,735 |
| Feb 9, 2026 | $18.60 | $18.75 | $18.12 | $18.59 | -0.75% | 1,348,193 |
| Feb 6, 2026 | $17.31 | $18.95 | $16.93 | $18.73 | +7.95% | 2,261,448 |
| Feb 5, 2026 | $18.40 | $18.57 | $17.01 | $17.35 | -6.57% | 2,447,266 |
| Feb 4, 2026 | $18.13 | $18.78 | $18.03 | $18.57 | +4.27% | 3,021,045 |
| Feb 3, 2026 | $18.16 | $19.10 | $17.55 | $17.81 | -2.36% | 3,706,700 |
| Feb 2, 2026 | $17.98 | $18.62 | $17.64 | $18.24 | +1.28% | 2,064,571 |
| Jan 30, 2026 | $18.30 | $18.47 | $17.78 | $18.01 | -1.85% | 2,283,019 |
| Jan 29, 2026 | $17.65 | $18.46 | $17.25 | $18.35 | +5.16% | 2,253,177 |
| Jan 28, 2026 | $17.55 | $17.98 | $17.10 | $17.45 | -0.11% | 2,505,123 |
| Jan 27, 2026 | $17.50 | $17.84 | $17.12 | $17.47 | -1.41% | 1,933,893 |
| Jan 26, 2026 | $17.40 | $18.32 | $17.40 | $17.72 | +2.37% | 3,056,677 |
| Jan 23, 2026 | $18.06 | $18.29 | $17.28 | $17.31 | -5.72% | 2,948,096 |
| Jan 22, 2026 | $17.72 | $18.62 | $17.72 | $18.36 | +5.52% | 4,050,011 |
| Jan 21, 2026 | $16.45 | $17.55 | $16.45 | $17.40 | +7.14% | 3,590,615 |
| Jan 20, 2026 | $16.49 | $16.98 | $15.94 | $16.24 | -1.99% | 3,168,641 |
| Jan 16, 2026 | $15.74 | $16.87 | $15.65 | $16.57 | +4.35% | 3,783,139 |
| Jan 15, 2026 | $16.50 | $17.26 | $15.76 | $15.88 | -3.05% | 3,509,952 |
| Jan 14, 2026 | $15.61 | $16.47 | $15.54 | $16.38 | +4.20% | 2,784,491 |
| Jan 13, 2026 | $15.60 | $16.27 | $15.59 | $15.72 | -0.95% | 1,841,037 |
| Jan 12, 2026 | $15.79 | $16.10 | $15.37 | $15.87 | -0.44% | 2,007,666 |
| Jan 9, 2026 | $15.48 | $15.95 | $15.06 | $15.94 | +4.25% | 2,483,361 |
| Jan 8, 2026 | $14.90 | $15.77 | $14.87 | $15.29 | +1.26% | 2,146,876 |
| Jan 7, 2026 | $15.34 | $15.45 | $14.91 | $15.10 | -1.18% | 1,668,461 |
| Jan 6, 2026 | $14.54 | $15.55 | $14.53 | $15.28 | +4.23% | 2,650,443 |
| Jan 5, 2026 | $15.60 | $15.60 | $14.50 | $14.66 | -5.36% | 3,828,829 |
| Jan 2, 2026 | $15.44 | $15.88 | $15.18 | $15.49 | +0.98% | 2,072,101 |
| Dec 31, 2025 | $15.00 | $15.34 | $14.70 | $15.34 | +2.13% | 4,486,449 |
| Dec 30, 2025 | $15.36 | $15.40 | $14.81 | $15.02 | -2.02% | 3,809,510 |
| Dec 29, 2025 | $14.89 | $15.82 | $14.81 | $15.33 | +2.96% | 6,488,908 |
| Dec 26, 2025 | $14.24 | $14.96 | $14.17 | $14.89 | +3.76% | 2,017,705 |
| Dec 24, 2025 | $13.94 | $14.40 | $13.75 | $14.35 | +3.91% | 1,261,129 |
| Dec 23, 2025 | $13.81 | $13.85 | $13.50 | $13.81 | +0.22% | 2,446,258 |
| Dec 22, 2025 | $13.98 | $14.27 | $13.00 | $13.78 | -2.13% | 2,258,713 |
| Dec 19, 2025 | $14.18 | $14.43 | $14.07 | $14.08 | -1.47% | 4,341,878 |
| Dec 18, 2025 | $14.73 | $14.98 | $14.25 | $14.29 | -2.79% | 2,128,332 |
| Dec 17, 2025 | $14.75 | $15.25 | $14.65 | $14.70 | -0.47% | 2,389,382 |
| Dec 16, 2025 | $14.56 | $15.18 | $14.50 | $14.77 | +0.82% | 4,664,307 |
| Dec 15, 2025 | $14.95 | $15.11 | $14.34 | $14.65 | -1.74% | 2,538,878 |
| Dec 12, 2025 | $15.18 | $15.32 | $14.73 | $14.91 | -1.39% | 1,522,879 |
| Dec 11, 2025 | $15.15 | $15.52 | $14.99 | $15.12 | -0.20% | 2,151,689 |
| Dec 10, 2025 | $14.87 | $15.61 | $14.85 | $15.15 | +1.75% | 2,331,248 |
| Dec 9, 2025 | $14.42 | $15.27 | $14.32 | $14.89 | +1.85% | 2,163,553 |
| Dec 8, 2025 | $15.56 | $15.56 | $14.50 | $14.62 | -6.52% | 3,442,508 |
| Dec 5, 2025 | $15.42 | $15.72 | $15.28 | $15.64 | +2.09% | 1,864,909 |
| Dec 4, 2025 | $15.59 | $15.79 | $15.24 | $15.32 | -0.45% | 3,089,069 |
| Dec 3, 2025 | $15.03 | $15.81 | $14.93 | $15.39 | +2.40% | 2,895,565 |
| Dec 2, 2025 | $15.53 | $16.08 | $15.03 | $15.03 | +1.08% | 2,666,480 |
| Dec 1, 2025 | $15.00 | $15.39 | $14.74 | $14.87 | -2.04% | 2,817,227 |
| Nov 28, 2025 | $15.19 | $15.60 | $15.03 | $15.18 | +1.74% | 1,915,828 |
| Nov 26, 2025 | $14.61 | $15.36 | $14.25 | $14.92 | +1.70% | 3,926,626 |
| Nov 25, 2025 | $14.53 | $15.19 | $14.52 | $14.67 | +1.59% | 3,264,969 |
| Nov 24, 2025 | $13.78 | $14.49 | $13.15 | $14.44 | +7.36% | 8,572,367 |
| Nov 21, 2025 | $12.96 | $13.50 | $12.51 | $13.45 | +4.83% | 4,884,704 |
| Nov 20, 2025 | $13.78 | $13.98 | $12.76 | $12.83 | -5.17% | 4,354,058 |
| Nov 19, 2025 | $14.14 | $14.14 | $13.30 | $13.53 | -3.43% | 3,573,122 |
| Nov 18, 2025 | $13.80 | $14.09 | $13.47 | $14.01 | +0.29% | 4,151,848 |
| Nov 17, 2025 | $14.40 | $14.62 | $13.29 | $13.97 | -4.32% | 7,718,018 |
| Nov 14, 2025 | $14.93 | $15.11 | $14.13 | $14.60 | -3.05% | 4,632,733 |
| Nov 13, 2025 | $16.40 | $16.84 | $15.04 | $15.06 | -6.75% | 4,082,496 |
| Nov 12, 2025 | $15.63 | $16.55 | $15.57 | $16.15 | +4.60% | 6,184,328 |
| Nov 11, 2025 | $16.23 | $16.25 | $14.81 | $15.44 | -5.57% | 7,981,932 |
| Nov 10, 2025 | $17.91 | $17.99 | $16.22 | $16.35 | -9.32% | 7,033,631 |
| Nov 7, 2025 | $18.94 | $19.79 | $17.43 | $18.03 | -1.96% | 6,298,969 |
| Nov 6, 2025 | $20.09 | $20.26 | $18.27 | $18.39 | -9.76% | 6,533,307 |
| Nov 5, 2025 | $21.25 | $21.34 | $20.11 | $20.38 | -3.73% | 3,269,830 |
| Nov 4, 2025 | $22.03 | $22.21 | $21.08 | $21.17 | -6.74% | 3,959,712 |
| Nov 3, 2025 | $22.80 | $23.21 | $22.40 | $22.70 | -1.22% | 3,296,670 |
| Oct 31, 2025 | $22.40 | $23.26 | $22.04 | $22.98 | – | 2,944,045 |
Seasonality
FUN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 3.0% | -7.5% | 5.9% | 0.8% | -2.1% | -6.6% | -1.0% | -4.6% | -5.1% | 10.8% | 0.3% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 1 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 9 of 10 | 6 of 9 |
| 2026 | 17.4% | -5.4% | 4.2% | 5.8% | 11.9% | 1.4% | -18.6% | -13.2% | -28.8% | -30.2% | 49.6% | |
| 2025 | -8.5% | -0.3% | -18.9% | -3.5% | -2.5% | -9.3% | -1.5% | -24.3% | 0.1% | 1.1% | -33.9% | 1.1% |
| 2024 | 2.4% | 0.0% | 3.5% | -7.7% | 12.3% | 26.0% | -12.4% | -8.1% | -7.9% | -2.2% | 17.2% | 4.3% |
| 2023 | 1.5% | 9.5% | 0.1% | -4.3% | 2.1% | -9.8% | -2.6% | 2.8% | -6.9% | -4.1% | 10.5% | 2.3% |
| 2022 | -0.7% | 15.4% | -4.5% | -2.5% | -9.9% | -8.8% | -3.9% | -0.0% | -1.8% | 0.1% | 1.9% | -0.8% |
| 2021 | 1.9% | 22.6% | 1.0% | -0.7% | -8.2% | -1.0% | -6.3% | 5.2% | 5.0% | 0.2% | 0.9% | 6.7% |
| 2020 | -2.3% | -15.6% | -59.0% | 57.3% | 10.3% | -13.5% | -13.3% | 24.0% | -5.0% | -7.3% | 46.2% | 3.4% |
| 2019 | 16.9% | -4.2% | 1.1% | 2.6% | -5.3% | -4.9% | 5.8% | 10.9% | 6.0% | -4.4% | 0.1% | 1.0% |
| 2018 | 4.3% | -1.5% | -3.1% | 6.0% | -1.9% | -3.9% | -9.3% | -7.0% | -0.3% | -1.6% | 6.8% | -12.1% |
| 2017 | -2.6% | 9.5% | 0.3% | 5.7% | -0.9% | 2.8% | -3.7% | -0.1% | -6.4% | -2.4% | 8.4% | -3.0% |
See a number that looks wrong?