Skip to main content

Funko Inc Cl A (NQ: FNKO )

6.030 +0.320 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.30 12.36 12.08 12.20 286,070 -0.14(-1.13%)
May 30, 2023 12.52 12.60 12.18 12.34 268,998 -0.08(-0.64%)
May 26, 2023 12.54 12.66 12.36 12.42 240,584 -0.06(-0.48%)
May 25, 2023 12.50 12.57 12.30 12.48 218,056 -0.06(-0.48%)
May 24, 2023 12.39 12.57 12.19 12.54 250,508 +0.15(+1.21%)
May 23, 2023 12.62 12.80 12.35 12.39 354,248 -0.22(-1.74%)
May 22, 2023 12.51 12.71 12.19 12.61 501,053 +0.15(+1.20%)
May 19, 2023 12.98 12.98 12.11 12.46 569,126 -0.40(-3.11%)
May 18, 2023 12.05 12.89 11.96 12.86 777,903 +0.79(+6.55%)
May 17, 2023 11.60 12.09 11.55 12.07 354,008 +0.52(+4.50%)
May 16, 2023 11.46 11.64 11.40 11.55 291,447 -0.04(-0.35%)
May 15, 2023 11.26 11.61 11.04 11.59 367,404 +0.48(+4.32%)
May 12, 2023 11.10 11.11 10.93 11.11 266,599 +0.03(+0.27%)
May 11, 2023 11.04 11.09 10.85 11.08 287,031 -0.01(-0.09%)
May 10, 2023 11.27 11.37 10.93 11.09 433,560 -0.04(-0.36%)
May 09, 2023 11.10 11.14 10.76 11.13 557,261 -0.10(-0.89%)
May 08, 2023 11.37 11.44 10.74 11.23 819,160 -0.05(-0.44%)
May 05, 2023 10.00 11.55 10.00 11.28 1,572,074 +1.93(+20.64%)
May 04, 2023 9.710 9.740 9.180 9.350 652,970 -0.46(-4.69%)
May 03, 2023 9.480 9.940 9.480 9.810 439,848 +0.38(+4.03%)
May 02, 2023 9.590 9.620 9.290 9.430 539,380 -0.17(-1.77%)
May 01, 2023 9.810 9.900 9.360 9.600 296,086 -0.26(-2.64%)
Apr 28, 2023 9.340 9.870 9.340 9.860 440,048 +0.52(+5.57%)
Apr 27, 2023 9.140 9.550 8.990 9.340 473,327 +0.34(+3.78%)
Apr 26, 2023 9.000 9.104 8.950 9.000 376,698 +0.00(+0.00%)
Apr 25, 2023 8.940 9.080 8.830 9.000 694,107 -0.03(-0.33%)
Apr 24, 2023 9.160 9.230 8.980 9.030 349,987 -0.12(-1.31%)
Apr 21, 2023 9.000 9.210 8.960 9.150 339,904 +0.17(+1.89%)
Apr 20, 2023 9.270 9.620 8.920 8.980 787,527 -0.41(-4.37%)
Apr 19, 2023 9.630 9.630 9.150 9.390 478,706 -0.29(-3.00%)
Apr 18, 2023 9.830 9.850 9.480 9.680 470,991 -0.07(-0.72%)
Apr 17, 2023 9.770 9.840 9.650 9.750 484,824 +0.00(+0.00%)
Apr 14, 2023 9.780 9.940 9.660 9.750 392,934 +0.01(+0.10%)
Apr 13, 2023 9.650 9.910 9.530 9.740 520,155 +0.15(+1.56%)
Apr 12, 2023 9.740 9.840 9.420 9.590 614,190 +0.01(+0.10%)
Apr 11, 2023 9.620 9.895 9.290 9.580 1,304,916 +0.06(+0.63%)
Apr 10, 2023 9.280 9.600 9.255 9.520 412,439 +0.23(+2.48%)
Apr 06, 2023 9.100 9.300 9.070 9.290 417,927 +0.21(+2.31%)
Apr 05, 2023 9.310 9.385 9.070 9.080 644,017 -0.29(-3.09%)
Apr 04, 2023 9.430 9.490 9.170 9.370 303,757 -0.02(-0.21%)
Apr 03, 2023 9.430 9.550 9.160 9.390 350,769 -0.04(-0.42%)
Mar 31, 2023 8.880 9.465 8.880 9.430 603,562 +0.60(+6.80%)
Mar 30, 2023 8.670 9.140 8.670 8.830 565,173 +0.20(+2.32%)
Mar 29, 2023 8.250 8.630 8.230 8.630 554,706 +0.48(+5.89%)
Mar 28, 2023 8.180 8.310 8.130 8.150 334,035 -0.05(-0.61%)
Mar 27, 2023 8.050 8.340 8.010 8.200 562,854 +0.18(+2.24%)
Mar 24, 2023 7.730 8.120 7.690 8.020 464,800 +0.25(+3.22%)
Mar 23, 2023 7.890 8.070 7.690 7.770 564,148 -0.07(-0.89%)
Mar 22, 2023 8.260 8.260 7.820 7.840 565,897 -0.41(-4.97%)
Mar 21, 2023 7.850 8.340 7.730 8.250 590,144 +0.53(+6.87%)
Mar 20, 2023 7.880 8.060 7.695 7.720 500,646 -0.15(-1.91%)
Mar 17, 2023 7.990 8.200 7.730 7.870 876,437 -0.21(-2.60%)
Mar 16, 2023 7.800 8.150 7.600 8.080 978,184 +0.23(+2.93%)
Mar 15, 2023 7.210 7.915 7.210 7.850 1,148,377 +0.39(+5.23%)
Mar 14, 2023 7.690 7.710 7.145 7.460 2,168,371 +0.05(+0.67%)
Mar 13, 2023 7.750 7.780 7.400 7.410 1,373,894 -0.54(-6.79%)
Mar 10, 2023 8.210 8.360 7.890 7.950 665,267 -0.32(-3.87%)
Mar 09, 2023 8.700 8.750 8.230 8.270 693,407 -0.45(-5.16%)
Mar 08, 2023 9.250 9.250 8.645 8.720 731,087 -0.57(-6.14%)
Mar 07, 2023 9.650 9.760 9.200 9.290 871,598 -0.48(-4.91%)
Mar 06, 2023 9.890 9.970 9.660 9.770 971,278 -0.11(-1.11%)
Mar 03, 2023 9.990 10.21 9.612 9.880 1,321,892 -0.06(-0.60%)
Mar 02, 2023 7.530 10.16 7.140 9.940 4,304,370 -0.76(-7.10%)
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.