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 (%)
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.