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

Funko Inc Cl A (NQ: FNKO )

6.200 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 6.960 7.180 6.870 6.970 917,238 +0.05(+0.72%)
Aug 30, 2023 6.590 7.140 6.410 6.920 1,235,787 +0.38(+5.81%)
Aug 29, 2023 6.480 6.690 6.370 6.540 1,620,017 +0.08(+1.24%)
Aug 28, 2023 6.320 6.635 6.261 6.460 844,192 +0.24(+3.86%)
Aug 25, 2023 6.090 6.630 6.050 6.220 1,506,252 +0.15(+2.47%)
Aug 24, 2023 6.260 6.280 5.860 6.070 593,806 -0.15(-2.41%)
Aug 23, 2023 6.250 6.435 6.160 6.220 786,259 -0.03(-0.48%)
Aug 22, 2023 6.300 6.470 6.080 6.250 836,432 +0.13(+2.12%)
Aug 21, 2023 5.900 6.310 5.830 6.120 681,307 +0.20(+3.38%)
Aug 18, 2023 5.610 6.230 5.600 5.920 1,064,783 +0.37(+6.67%)
Aug 17, 2023 5.330 5.600 5.330 5.550 887,642 +0.22(+4.13%)
Aug 16, 2023 5.290 5.460 5.270 5.330 1,085,566 +0.01(+0.19%)
Aug 15, 2023 5.630 5.640 5.290 5.320 1,839,329 -0.37(-6.50%)
Aug 14, 2023 6.080 6.080 5.680 5.690 853,839 -0.38(-6.26%)
Aug 11, 2023 6.110 6.174 6.015 6.070 513,027 -0.10(-1.62%)
Aug 10, 2023 6.430 6.590 6.155 6.170 777,543 -0.23(-3.59%)
Aug 09, 2023 6.430 6.475 6.290 6.400 762,333 -0.01(-0.16%)
Aug 08, 2023 6.290 6.480 6.250 6.410 1,010,354 -0.02(-0.39%)
Aug 07, 2023 6.320 6.490 6.111 6.435 1,015,892 +0.06(+1.02%)
Aug 04, 2023 6.880 6.980 6.160 6.370 2,500,086 -1.03(-13.92%)
Aug 03, 2023 7.310 7.480 7.150 7.400 1,330,373 +0.06(+0.82%)
Aug 02, 2023 7.980 8.000 7.320 7.340 897,775 -0.80(-9.83%)
Aug 01, 2023 8.100 8.165 7.780 8.140 732,596 -0.02(-0.25%)
Jul 31, 2023 7.620 8.170 7.510 8.160 794,529 +0.65(+8.66%)
Jul 28, 2023 7.460 7.530 7.340 7.510 573,740 +0.05(+0.67%)
Jul 27, 2023 7.470 7.590 7.350 7.460 618,382 +0.09(+1.22%)
Jul 26, 2023 7.430 7.535 7.280 7.370 529,393 -0.01(-0.14%)
Jul 25, 2023 7.500 7.555 7.240 7.380 540,774 -0.11(-1.47%)
Jul 24, 2023 7.420 7.620 7.230 7.490 1,399,014 +0.21(+2.88%)
Jul 21, 2023 7.390 7.390 6.880 7.280 1,033,093 -0.05(-0.68%)
Jul 20, 2023 7.770 7.778 7.180 7.330 1,399,546 -0.59(-7.45%)
Jul 19, 2023 7.800 8.040 7.690 7.920 696,042 +0.12(+1.54%)
Jul 18, 2023 8.280 8.280 7.765 7.800 718,392 -0.43(-5.22%)
Jul 17, 2023 8.150 8.550 7.810 8.230 1,273,087 +0.08(+0.98%)
Jul 14, 2023 9.700 9.700 7.400 8.150 3,694,976 -1.92(-19.07%)
Jul 13, 2023 10.19 10.47 10.00 10.07 850,812 -0.07(-0.69%)
Jul 12, 2023 10.31 10.56 10.13 10.14 304,369 +0.05(+0.50%)
Jul 11, 2023 10.35 10.46 10.05 10.09 296,409 -0.20(-1.94%)
Jul 10, 2023 10.68 10.82 10.27 10.29 261,713 -0.42(-3.92%)
Jul 07, 2023 10.60 10.99 10.60 10.71 347,361 +0.17(+1.61%)
Jul 06, 2023 10.73 10.74 10.42 10.54 263,099 -0.34(-3.13%)
Jul 05, 2023 11.12 11.14 10.82 10.88 235,007 -0.29(-2.60%)
Jul 03, 2023 10.81 11.27 10.81 11.17 174,767 +0.35(+3.23%)
Jun 30, 2023 10.85 10.88 10.68 10.82 225,219 +0.12(+1.12%)
Jun 29, 2023 10.72 11.03 10.67 10.70 231,662 -0.02(-0.19%)
Jun 28, 2023 10.40 10.76 10.33 10.72 447,531 +0.33(+3.18%)
Jun 27, 2023 10.40 10.71 10.29 10.39 309,162 +0.06(+0.58%)
Jun 26, 2023 10.10 10.69 10.10 10.33 493,058 +0.08(+0.78%)
Jun 23, 2023 10.84 10.85 9.965 10.25 2,593,209 -0.76(-6.90%)
Jun 22, 2023 11.88 11.88 10.94 11.01 452,923 -0.83(-7.01%)
Jun 21, 2023 12.13 12.21 11.82 11.84 557,910 -0.38(-3.11%)
Jun 20, 2023 12.52 12.60 12.19 12.22 679,512 -0.33(-2.63%)
Jun 16, 2023 13.18 13.18 12.52 12.55 718,193 -0.45(-3.46%)
Jun 15, 2023 13.16 13.21 12.88 13.00 362,741 +1.77(+15.76%)
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%)
Mar 01, 2023 10.67 10.94 10.58 10.70 768,880 -0.11(-1.02%)
Feb 28, 2023 10.80 11.21 10.66 10.81 672,218 +0.13(+1.22%)
Feb 27, 2023 11.42 11.42 10.54 10.68 666,398 -0.61(-5.40%)
Feb 24, 2023 11.14 11.32 10.95 11.29 427,782 -0.07(-0.62%)
Feb 23, 2023 11.05 11.42 10.90 11.36 362,735 +0.34(+3.09%)
Feb 22, 2023 10.78 11.20 10.78 11.02 346,731 +0.20(+1.85%)
Feb 21, 2023 11.24 11.31 10.77 10.82 418,590 -0.64(-5.58%)
Feb 17, 2023 11.32 11.46 11.15 11.46 351,240 +0.17(+1.51%)
Feb 16, 2023 11.23 11.62 11.21 11.29 445,732 -0.04(-0.35%)
Feb 15, 2023 10.68 11.41 10.63 11.33 347,004 +0.53(+4.91%)
Feb 14, 2023 10.64 11.01 10.37 10.80 502,175 +0.05(+0.47%)
Feb 13, 2023 10.57 10.87 10.39 10.75 298,699 +0.16(+1.51%)
Feb 10, 2023 10.24 10.68 10.22 10.59 568,445 +0.26(+2.52%)
Feb 09, 2023 11.23 11.30 10.30 10.33 594,675 -0.83(-7.44%)
Feb 08, 2023 11.36 11.36 11.05 11.16 493,278 -0.24(-2.11%)
Feb 07, 2023 11.67 11.67 11.14 11.40 475,281 -0.30(-2.56%)
Feb 06, 2023 11.69 11.90 11.62 11.70 446,051 -0.11(-0.93%)
Feb 03, 2023 11.84 11.98 11.63 11.81 429,442 -0.18(-1.50%)
Feb 02, 2023 11.79 12.14 11.66 11.99 904,508 +0.49(+4.26%)
Feb 01, 2023 11.52 11.78 10.72 11.50 1,460,033 -0.60(-4.96%)
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 11.57 391,605 -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%)
Nov 01, 2022 20.99 21.22 20.65 20.76 398,111 +0.11(+0.53%)
Oct 31, 2022 20.51 20.70 20.25 20.65 585,097 +0.01(+0.05%)
Oct 28, 2022 20.53 20.93 20.01 20.64 411,922 +0.18(+0.88%)
Oct 27, 2022 21.70 22.13 20.15 20.46 940,156 -1.15(-5.32%)
Oct 26, 2022 22.20 22.59 21.52 21.61 549,539 -0.75(-3.35%)
Oct 25, 2022 21.82 22.77 21.82 22.36 414,622 +0.52(+2.38%)
Oct 24, 2022 21.59 22.00 21.03 21.84 276,622 +0.28(+1.30%)
Oct 21, 2022 20.84 21.68 20.66 21.56 215,418 +0.85(+4.10%)
Oct 20, 2022 21.07 21.77 20.57 20.71 301,278 -0.36(-1.71%)
Oct 19, 2022 21.84 21.99 20.94 21.07 363,941 -0.97(-4.40%)
Oct 18, 2022 22.41 22.68 21.45 22.04 326,360 +0.18(+0.82%)
Oct 17, 2022 21.14 21.89 21.14 21.86 465,933 +1.21(+5.86%)
Oct 14, 2022 22.16 22.19 20.61 20.65 425,311 -1.27(-5.79%)
Oct 13, 2022 20.76 21.99 20.51 21.92 397,964 +0.36(+1.67%)
Oct 12, 2022 21.02 21.64 20.73 21.56 318,940 +0.50(+2.37%)
Oct 11, 2022 20.81 22.05 20.57 21.06 522,018 +0.26(+1.25%)
Oct 10, 2022 21.43 21.78 20.75 20.80 405,281 -0.55(-2.58%)
Oct 07, 2022 20.88 21.42 20.54 21.35 577,886 +0.04(+0.19%)
Oct 06, 2022 20.87 21.64 20.87 21.31 426,897 +0.32(+1.52%)
Oct 05, 2022 20.50 21.18 20.07 20.99 550,997 -0.25(-1.18%)
Oct 04, 2022 21.59 22.03 20.18 21.24 958,205 +0.46(+2.21%)
Oct 03, 2022 20.37 21.03 20.00 20.78 513,170 +0.56(+2.77%)
Sep 30, 2022 19.75 20.59 19.58 20.22 630,133 +0.32(+1.61%)
Sep 29, 2022 20.19 20.25 19.42 19.90 606,146 -0.73(-3.54%)
Sep 28, 2022 20.10 20.92 19.86 20.63 384,665 +0.79(+3.98%)
Sep 27, 2022 20.04 20.79 19.71 19.84 681,227 -0.13(-0.65%)
Sep 26, 2022 20.53 20.84 19.97 19.97 494,666 -0.71(-3.43%)
Sep 23, 2022 20.78 20.88 20.25 20.68 647,288 -0.44(-2.08%)
Sep 22, 2022 21.57 21.57 20.30 21.12 744,129 -0.53(-2.45%)
Sep 21, 2022 22.42 22.58 21.62 21.65 536,328 -0.72(-3.22%)
Sep 20, 2022 23.45 23.50 22.30 22.37 404,386 -1.35(-5.69%)
Sep 19, 2022 22.39 23.92 22.20 23.72 734,569 +1.17(+5.19%)
Sep 16, 2022 23.24 23.38 22.52 22.55 878,771 -1.18(-4.97%)
Sep 15, 2022 24.07 24.69 23.52 23.73 576,650 -0.27(-1.12%)
Sep 14, 2022 23.87 25.24 23.47 24.00 1,112,563 +0.33(+1.39%)
Sep 13, 2022 23.85 24.59 23.33 23.67 1,136,932 -1.01(-4.09%)
Sep 12, 2022 23.70 24.92 23.70 24.68 1,036,807 +1.10(+4.66%)
Sep 09, 2022 22.73 23.59 22.63 23.58 721,750 +1.02(+4.52%)
Sep 08, 2022 21.15 22.57 20.87 22.56 584,248 +1.26(+5.92%)
Sep 07, 2022 20.70 21.31 20.54 21.30 499,171 +0.50(+2.40%)
Sep 06, 2022 20.72 21.22 20.50 20.80 583,853 +0.04(+0.19%)
Sep 02, 2022 20.62 21.32 20.36 20.76 740,661 +0.41(+2.01%)
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.