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 (%)
Nov 30, 2023 6.820 6.850 6.410 6.480 589,723 -0.30(-4.42%)
Nov 29, 2023 6.960 7.160 6.610 6.780 662,494 -0.13(-1.88%)
Nov 28, 2023 6.890 7.015 6.780 6.910 645,907 +0.05(+0.73%)
Nov 27, 2023 6.940 6.940 6.790 6.860 266,147 -0.14(-2.00%)
Nov 24, 2023 6.860 7.020 6.860 7.000 106,244 +0.14(+2.04%)
Nov 22, 2023 6.710 6.870 6.610 6.860 431,513 +0.18(+2.69%)
Nov 21, 2023 6.830 6.850 6.650 6.680 442,447 -0.15(-2.20%)
Nov 20, 2023 7.020 7.070 6.830 6.830 416,444 -0.24(-3.39%)
Nov 17, 2023 7.200 7.200 6.980 7.070 420,007 -0.03(-0.42%)
Nov 16, 2023 7.320 7.380 7.080 7.100 370,404 -0.27(-3.66%)
Nov 15, 2023 7.290 7.635 7.290 7.370 429,144 +0.12(+1.66%)
Nov 14, 2023 6.860 7.280 6.860 7.250 605,306 +0.73(+11.20%)
Nov 13, 2023 6.830 6.836 6.480 6.520 1,584,906 -0.37(-5.37%)
Nov 10, 2023 7.040 7.075 6.730 6.890 1,481,638 -0.16(-2.27%)
Nov 09, 2023 7.140 7.310 6.980 7.050 537,827 -0.09(-1.26%)
Nov 08, 2023 7.820 7.820 7.110 7.140 668,597 -0.71(-9.04%)
Nov 07, 2023 7.830 8.055 7.720 7.850 553,069 +0.00(+0.00%)
Nov 06, 2023 8.740 8.980 7.580 7.850 970,773 -0.90(-10.29%)
Nov 03, 2023 8.700 10.03 8.650 8.750 2,287,523 +1.24(+16.51%)
Nov 02, 2023 7.270 7.718 7.270 7.510 1,276,819 +0.34(+4.82%)
Nov 01, 2023 7.570 7.690 7.120 7.165 549,367 -0.54(-7.07%)
Oct 31, 2023 7.750 7.900 7.490 7.710 408,107 +0.00(+0.00%)
Oct 30, 2023 7.420 7.790 7.420 7.710 700,890 +0.35(+4.76%)
Oct 27, 2023 7.580 7.820 7.250 7.360 460,272 -0.22(-2.90%)
Oct 26, 2023 7.940 8.000 7.510 7.580 559,178 -0.57(-6.99%)
Oct 25, 2023 8.190 8.313 8.020 8.150 515,379 -0.11(-1.33%)
Oct 24, 2023 7.820 8.270 7.820 8.260 807,655 +0.52(+6.72%)
Oct 23, 2023 7.550 7.840 7.410 7.740 454,602 +0.16(+2.11%)
Oct 20, 2023 7.440 7.590 7.380 7.580 421,012 +0.14(+1.88%)
Oct 19, 2023 7.590 7.605 7.270 7.440 575,078 -0.31(-4.00%)
Oct 18, 2023 7.860 7.920 7.540 7.750 310,478 -0.22(-2.76%)
Oct 17, 2023 7.670 8.081 7.670 7.970 528,273 +0.17(+2.18%)
Oct 16, 2023 7.600 7.800 7.320 7.800 664,883 +0.27(+3.59%)
Oct 13, 2023 7.250 7.540 7.180 7.530 746,532 +0.33(+4.58%)
Oct 12, 2023 7.390 7.520 7.140 7.200 321,050 -0.19(-2.57%)
Oct 11, 2023 7.640 7.810 7.220 7.390 386,468 -0.10(-1.34%)
Oct 10, 2023 6.850 7.540 6.810 7.490 637,191 +0.64(+9.34%)
Oct 09, 2023 6.850 7.070 6.820 6.850 441,345 -0.04(-0.58%)
Oct 06, 2023 7.120 7.200 6.550 6.890 2,812,738 -0.18(-2.55%)
Oct 05, 2023 7.220 7.220 6.950 7.070 323,961 -0.11(-1.53%)
Oct 04, 2023 7.250 7.341 6.995 7.180 332,694 -0.14(-1.91%)
Oct 03, 2023 7.250 7.420 7.230 7.320 287,101 +0.07(+0.97%)
Oct 02, 2023 7.630 7.641 7.200 7.250 382,668 -0.40(-5.23%)
Sep 29, 2023 7.500 7.685 7.410 7.650 362,041 +0.21(+2.82%)
Sep 28, 2023 7.400 7.500 7.220 7.440 299,510 +0.05(+0.68%)
Sep 27, 2023 7.760 7.910 7.000 7.390 641,931 -0.30(-3.90%)
Sep 26, 2023 7.750 8.000 7.670 7.690 479,066 -0.14(-1.79%)
Sep 25, 2023 7.240 7.830 7.520 7.830 580,291 +0.52(+7.11%)
Sep 22, 2023 7.440 7.535 7.155 7.310 476,215 -0.02(-0.27%)
Sep 21, 2023 7.230 7.465 7.161 7.330 480,899 +0.07(+0.96%)
Sep 20, 2023 7.380 7.550 7.250 7.260 502,396 -0.11(-1.49%)
Sep 19, 2023 7.340 7.460 7.255 7.370 492,473 +0.00(+0.00%)
Sep 18, 2023 7.580 7.580 7.175 7.370 682,213 -0.24(-3.15%)
Sep 15, 2023 8.100 8.100 7.500 7.610 772,649 -0.51(-6.28%)
Sep 14, 2023 7.830 8.130 7.680 8.120 894,068 +0.32(+4.10%)
Sep 13, 2023 7.200 7.820 7.110 7.800 1,201,355 +0.68(+9.55%)
Sep 12, 2023 7.020 7.190 6.970 7.120 756,218 +0.17(+2.45%)
Sep 11, 2023 7.210 7.350 6.862 6.950 528,027 -0.15(-2.11%)
Sep 08, 2023 7.190 7.200 6.729 7.100 846,520 -0.01(-0.14%)
Sep 07, 2023 6.930 7.135 6.910 7.110 465,965 +0.18(+2.60%)
Sep 06, 2023 6.990 7.160 6.810 6.930 577,648 +0.09(+1.32%)
Sep 05, 2023 6.970 6.990 6.550 6.840 976,756 -0.18(-2.56%)
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.