FUN - Six Flags Entertainment Corporation/NEW
Close
48.91
-0.170 -0.348%
Share volume: 11,826
Last Updated: Fri 27 Dec 2024 08:30:37 PM CET
PREVIOUS CLOSE
CHG
CHG%
$49.08
-0.17
-0.35%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $48.52 | $48.52 | $49.75 | $49.75 | $48.34 | $48.34 | $49.64 | $49.64 | 625,993 | $625,991.00 |
| 12/24/2024 | $49.22 | $49.22 | $49.32 | $49.32 | $48.48 | $48.48 | $49.07 | $49.07 | 363,334 | $363,334.00 |
| 12/23/2024 | $48.37 | $48.37 | $49.13 | $49.13 | $47.76 | $47.76 | $48.77 | $48.77 | 875,912 | $875,912.00 |
| 12/20/2024 | $45.90 | $45.90 | $48.93 | $48.93 | $45.62 | $45.62 | $48.64 | $48.64 | 2,009,653 | $1,886,277.00 |
| 12/19/2024 | $46.51 | $46.51 | $47.29 | $47.29 | $45.50 | $45.50 | $46.40 | $46.40 | 1,592,020 | $1,592,020.00 |
| 12/18/2024 | $47.66 | $47.66 | $48.18 | $48.18 | $45.26 | $45.26 | $46.25 | $46.25 | 2,865,767 | $2,865,767.00 |
| 12/17/2024 | $47.50 | $47.50 | $48.41 | $48.41 | $46.85 | $46.85 | $47.51 | $47.51 | 2,343,186 | $2,343,186.00 |
| 12/16/2024 | $46.10 | $46.10 | $48.16 | $48.16 | $45.63 | $45.63 | $47.98 | $47.98 | 2,340,514 | $2,340,514.00 |