Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Funko Inc Cl A (NQ: FNKO )

6.010 -0.020 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.350 5.760 5.200 5.650 851,400 +0.30(+5.61%)
May 28, 2020 6.000 6.140 5.290 5.350 1,417,908 -0.45(-7.76%)
May 27, 2020 5.290 5.890 5.080 5.800 1,202,105 +0.67(+13.06%)
May 26, 2020 5.080 5.440 5.040 5.130 963,597 +0.35(+7.32%)
May 22, 2020 4.830 4.930 4.690 4.780 477,400 -0.06(-1.24%)
May 21, 2020 4.860 4.980 4.520 4.840 664,033 -0.03(-0.62%)
May 20, 2020 4.990 5.210 4.810 4.870 1,068,790 +0.07(+1.46%)
May 19, 2020 4.850 4.930 4.650 4.800 636,640 -0.06(-1.23%)
May 18, 2020 4.520 4.970 4.520 4.860 1,369,063 +0.64(+15.17%)
May 15, 2020 4.300 4.400 4.150 4.220 647,700 -0.10(-2.31%)
May 14, 2020 4.020 4.340 3.900 4.320 666,374 +0.19(+4.60%)
May 13, 2020 4.460 4.510 3.910 4.130 1,237,804 -0.34(-7.61%)
May 12, 2020 4.700 4.890 4.400 4.470 998,480 -0.19(-4.08%)
May 11, 2020 4.690 5.370 4.500 4.660 2,122,337 -0.07(-1.48%)
May 08, 2020 4.010 5.190 3.920 4.730 3,492,900 +0.84(+21.59%)
May 07, 2020 3.830 3.958 3.775 3.890 564,377 +0.11(+2.91%)
May 06, 2020 3.740 3.840 3.610 3.780 580,076 +0.08(+2.16%)
May 05, 2020 4.130 4.230 3.670 3.700 801,810 -0.35(-8.64%)
May 04, 2020 3.820 4.140 3.700 4.050 628,160 +0.17(+4.38%)
May 01, 2020 4.220 4.279 3.850 3.880 792,200 -0.40(-9.35%)
Apr 30, 2020 3.990 4.410 3.830 4.280 1,088,289 +0.27(+6.73%)
Apr 29, 2020 4.070 4.210 3.940 4.010 797,707 +0.05(+1.26%)
Apr 28, 2020 3.850 4.200 3.775 3.960 1,011,459 +0.28(+7.61%)
Apr 27, 2020 3.580 3.770 3.490 3.680 673,234 +0.17(+4.84%)
Apr 24, 2020 3.680 3.730 3.430 3.510 629,000 -0.12(-3.31%)
Apr 23, 2020 3.420 3.780 3.390 3.630 809,052 +0.21(+6.14%)
Apr 22, 2020 3.610 3.610 3.370 3.420 973,273 -0.24(-6.56%)
Apr 21, 2020 3.620 3.720 3.400 3.660 680,161 -0.01(-0.27%)
Apr 20, 2020 3.760 3.850 3.610 3.670 793,072 -0.12(-3.17%)
Apr 17, 2020 3.950 4.040 3.700 3.790 704,200 -0.02(-0.52%)
Apr 16, 2020 3.970 3.970 3.690 3.810 403,167 +0.00(+0.00%)
Apr 15, 2020 4.010 4.012 3.740 3.810 554,086 -0.36(-8.63%)
Apr 14, 2020 3.990 4.330 3.880 4.170 897,345 +0.33(+8.59%)
Apr 13, 2020 3.610 3.980 3.490 3.840 1,108,992 +0.26(+7.26%)
Apr 09, 2020 3.560 4.030 3.550 3.580 1,418,900 +0.15(+4.37%)
Apr 08, 2020 3.660 3.780 3.420 3.430 1,568,428 -0.07(-2.00%)
Apr 07, 2020 3.680 4.230 3.490 3.500 1,661,262 +0.05(+1.45%)
Apr 06, 2020 3.330 3.800 3.270 3.450 766,693 +0.27(+8.49%)
Apr 03, 2020 3.530 3.530 3.120 3.180 972,400 -0.35(-9.92%)
Apr 02, 2020 3.820 3.850 3.440 3.530 728,778 -0.30(-7.83%)
Apr 01, 2020 3.900 3.930 3.710 3.830 890,263 -0.16(-4.01%)
Mar 31, 2020 3.990 4.170 3.960 3.990 475,476 -0.03(-0.75%)
Mar 30, 2020 4.210 4.240 3.860 4.020 616,207 -0.17(-4.06%)
Mar 27, 2020 4.340 4.400 4.050 4.190 864,600 -0.33(-7.30%)
Mar 26, 2020 4.210 4.720 4.140 4.520 1,054,507 +0.38(+9.18%)
Mar 25, 2020 3.910 4.390 3.840 4.140 1,327,073 +0.14(+3.50%)
Mar 24, 2020 3.900 4.100 3.790 4.000 1,073,912 +0.36(+9.89%)
Mar 23, 2020 3.980 3.980 3.530 3.640 667,998 -0.41(-10.12%)
Mar 20, 2020 4.200 4.380 3.830 4.050 2,192,500 -0.08(-1.94%)
Mar 19, 2020 3.800 4.400 3.660 4.130 857,107 +0.31(+8.12%)
Mar 18, 2020 4.160 4.390 3.610 3.820 719,409 -0.70(-15.49%)
Mar 17, 2020 4.410 4.840 4.090 4.520 742,621 +0.21(+4.87%)
Mar 16, 2020 4.300 4.890 4.200 4.310 923,553 -0.71(-14.14%)
Mar 13, 2020 4.830 5.070 4.450 5.020 1,007,600 +0.45(+9.85%)
Mar 12, 2020 5.000 5.170 4.560 4.570 1,006,807 -1.05(-18.68%)
Mar 11, 2020 6.050 6.150 5.560 5.620 907,922 -0.59(-9.50%)
Mar 10, 2020 6.480 6.560 5.900 6.210 880,962 -0.09(-1.43%)
Mar 09, 2020 6.290 6.680 6.060 6.300 1,018,921 -0.62(-8.96%)
Mar 06, 2020 6.710 7.570 6.510 6.920 1,531,100 -0.32(-4.42%)
Mar 05, 2020 7.360 7.450 7.080 7.240 1,358,278 -0.29(-3.85%)
Mar 04, 2020 7.480 7.600 7.340 7.530 729,829 +0.14(+1.89%)
Mar 03, 2020 7.910 8.130 7.280 7.390 778,502 -0.52(-6.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.