Skip to main content

Funko Inc Cl A (NQ: FNKO )

6.240 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.24 12.38 11.86 12.10 1,075,738 -0.07(-0.58%)
Jan 30, 2023 12.00 12.32 11.93 12.17 414,667 +0.12(+1.00%)
Jan 27, 2023 12.16 12.30 11.82 12.05 365,801 -0.28(-2.27%)
Jan 26, 2023 12.30 12.43 12.16 12.33 269,914 +0.17(+1.40%)
Jan 25, 2023 11.78 12.19 11.58 12.16 358,485 +0.28(+2.36%)
Jan 24, 2023 11.93 12.05 11.83 11.88 338,317 -0.09(-0.75%)
Jan 23, 2023 11.52 12.02 11.49 11.97 510,472 +0.50(+4.36%)
Jan 20, 2023 11.62 11.72 11.39 11.47 342,208 -0.10(-0.86%)
Jan 19, 2023 12.04 12.04 11.19 11.57 391,603 -0.57(-4.70%)
Jan 18, 2023 12.16 12.45 11.99 12.14 791,332 +0.13(+1.08%)
Jan 17, 2023 11.97 12.01 11.69 12.01 508,321 -0.06(-0.50%)
Jan 13, 2023 11.28 12.13 11.28 12.07 678,284 +0.73(+6.44%)
Jan 12, 2023 11.06 11.38 10.86 11.34 682,359 -0.24(-2.07%)
Jan 11, 2023 11.43 11.68 11.35 11.58 384,058 +0.14(+1.22%)
Jan 10, 2023 11.31 11.46 11.13 11.44 390,752 +0.13(+1.15%)
Jan 09, 2023 11.76 11.79 11.28 11.31 809,959 -0.35(-3.00%)
Jan 06, 2023 11.42 11.80 11.22 11.66 410,174 +0.19(+1.66%)
Jan 05, 2023 11.24 11.50 11.04 11.47 488,516 +0.14(+1.24%)
Jan 04, 2023 10.97 11.41 10.87 11.33 465,263 +0.49(+4.52%)
Jan 03, 2023 11.04 11.21 10.70 10.84 523,173 -0.07(-0.64%)
Dec 30, 2022 10.50 10.93 10.45 10.91 608,885 +0.28(+2.63%)
Dec 29, 2022 10.29 10.68 10.21 10.63 582,053 +0.38(+3.71%)
Dec 28, 2022 10.10 10.30 10.05 10.25 546,144 +0.18(+1.79%)
Dec 27, 2022 9.920 10.20 9.740 10.07 570,128 +0.18(+1.82%)
Dec 23, 2022 10.03 10.16 9.780 9.890 539,855 -0.12(-1.20%)
Dec 22, 2022 9.850 10.03 9.690 10.01 531,650 +0.08(+0.81%)
Dec 21, 2022 9.730 9.990 9.620 9.930 785,832 +0.30(+3.12%)
Dec 20, 2022 9.420 9.870 9.350 9.630 976,091 +0.19(+2.01%)
Dec 19, 2022 10.26 10.28 9.410 9.440 798,448 -0.82(-7.99%)
Dec 16, 2022 10.02 10.35 10.02 10.26 847,101 +0.10(+0.98%)
Dec 15, 2022 10.15 10.32 10.09 10.16 1,036,703 -0.07(-0.68%)
Dec 14, 2022 10.05 10.35 10.05 10.23 1,086,307 +0.20(+1.99%)
Dec 13, 2022 9.640 10.16 9.640 10.03 1,299,135 +0.69(+7.39%)
Dec 12, 2022 9.500 9.500 9.120 9.340 825,361 -0.17(-1.79%)
Dec 09, 2022 9.530 9.630 9.410 9.510 639,812 -0.10(-1.04%)
Dec 08, 2022 10.17 10.32 9.550 9.610 914,347 -0.45(-4.47%)
Dec 07, 2022 10.35 10.59 9.920 10.06 1,067,214 -0.32(-3.08%)
Dec 06, 2022 10.54 11.36 10.35 10.38 2,441,577 -0.01(-0.10%)
Dec 05, 2022 10.53 10.88 10.31 10.39 1,108,836 -0.12(-1.14%)
Dec 02, 2022 9.660 10.62 9.575 10.51 1,262,051 +0.72(+7.35%)
Dec 01, 2022 9.520 9.860 9.490 9.790 854,488 +0.29(+3.05%)
Nov 30, 2022 9.280 9.540 8.980 9.500 1,021,424 +0.11(+1.17%)
Nov 29, 2022 9.230 9.610 9.221 9.390 768,681 +0.16(+1.73%)
Nov 28, 2022 9.050 9.370 9.020 9.230 701,684 +0.01(+0.11%)
Nov 25, 2022 9.250 9.400 9.150 9.220 224,477 -0.06(-0.65%)
Nov 23, 2022 8.910 9.300 8.900 9.280 622,424 +0.34(+3.80%)
Nov 22, 2022 8.840 9.080 8.710 8.940 976,825 +0.14(+1.59%)
Nov 21, 2022 8.810 9.210 8.550 8.800 1,679,274 -0.08(-0.90%)
Nov 18, 2022 8.970 9.210 8.770 8.880 912,311 +0.14(+1.60%)
Nov 17, 2022 8.570 8.920 8.430 8.740 747,733 +0.04(+0.46%)
Nov 16, 2022 9.250 9.250 8.570 8.700 1,228,361 -0.57(-6.15%)
Nov 15, 2022 9.540 9.618 9.215 9.270 1,009,238 +0.02(+0.22%)
Nov 14, 2022 9.900 10.03 9.220 9.250 1,393,236 -0.65(-6.57%)
Nov 11, 2022 10.01 10.11 9.530 9.900 1,514,789 +0.07(+0.71%)
Nov 10, 2022 10.45 10.65 9.700 9.830 1,434,495 +0.02(+0.20%)
Nov 09, 2022 10.23 10.50 9.680 9.810 1,272,908 -0.44(-4.29%)
Nov 08, 2022 10.00 11.03 9.920 10.25 2,757,706 +0.06(+0.59%)
Nov 07, 2022 7.860 10.21 7.600 10.19 7,958,463 +2.27(+28.66%)
Nov 04, 2022 10.10 10.48 7.760 7.920 15,197,446 -11.58(-59.38%)
Nov 03, 2022 19.31 19.79 19.00 19.50 590,248 +0.11(+0.57%)
Nov 02, 2022 20.69 20.70 19.37 19.39 1,062,171 -1.37(-6.60%)
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.