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, 2020 5.920 5.950 5.670 5.840 692,387 -0.13(-2.18%)
Aug 28, 2020 5.860 5.999 5.700 5.970 639,000 +0.13(+2.23%)
Aug 27, 2020 5.790 6.060 5.790 5.840 636,468 +0.05(+0.86%)
Aug 26, 2020 5.750 5.950 5.735 5.790 561,282 +0.01(+0.17%)
Aug 25, 2020 5.770 5.820 5.630 5.780 368,267 -0.01(-0.17%)
Aug 24, 2020 5.660 5.830 5.610 5.790 641,412 +0.17(+3.02%)
Aug 21, 2020 5.650 5.724 5.500 5.620 822,500 -0.05(-0.88%)
Aug 20, 2020 5.640 5.750 5.530 5.670 557,952 +0.01(+0.18%)
Aug 19, 2020 5.790 5.880 5.640 5.660 1,082,770 -0.14(-2.41%)
Aug 18, 2020 6.000 6.010 5.770 5.800 1,243,543 -0.24(-3.97%)
Aug 17, 2020 6.240 6.390 5.910 6.040 777,424 -0.20(-3.21%)
Aug 14, 2020 6.220 6.470 6.100 6.240 658,500 -0.03(-0.48%)
Aug 13, 2020 6.070 6.300 6.010 6.270 728,909 +0.13(+2.12%)
Aug 12, 2020 6.060 6.220 6.000 6.140 696,832 +0.12(+1.99%)
Aug 11, 2020 5.840 6.350 5.700 6.020 1,419,602 +0.27(+4.70%)
Aug 10, 2020 5.630 5.840 5.400 5.750 1,008,930 +0.18(+3.23%)
Aug 07, 2020 6.200 6.230 5.380 5.570 1,934,500 -0.79(-12.42%)
Aug 06, 2020 5.910 6.480 5.750 6.360 1,851,446 +0.51(+8.72%)
Aug 05, 2020 5.760 5.890 5.660 5.850 702,516 +0.17(+2.99%)
Aug 04, 2020 5.590 5.750 5.520 5.680 481,684 +0.05(+0.89%)
Aug 03, 2020 5.550 5.680 5.450 5.630 613,438 +0.09(+1.62%)
Jul 31, 2020 5.690 5.690 5.370 5.540 656,900 -0.08(-1.42%)
Jul 30, 2020 5.500 5.730 5.360 5.620 912,226 +0.11(+2.00%)
Jul 29, 2020 5.900 5.950 5.460 5.510 1,590,177 -0.33(-5.65%)
Jul 28, 2020 5.520 5.930 5.510 5.840 636,944 +0.27(+4.85%)
Jul 27, 2020 5.740 5.760 5.450 5.570 831,219 -0.14(-2.45%)
Jul 24, 2020 5.940 6.020 5.670 5.710 936,900 -0.29(-4.83%)
Jul 23, 2020 6.060 6.190 5.910 6.000 1,076,579 -0.05(-0.83%)
Jul 22, 2020 6.290 6.360 6.040 6.050 824,315 -0.19(-3.04%)
Jul 21, 2020 5.990 6.500 5.980 6.240 1,500,798 +0.45(+7.77%)
Jul 20, 2020 6.010 6.040 5.700 5.790 723,679 -0.11(-1.86%)
Jul 17, 2020 6.030 6.170 5.870 5.900 841,100 -0.15(-2.48%)
Jul 16, 2020 6.000 6.450 5.920 6.050 891,523 -0.02(-0.33%)
Jul 15, 2020 6.370 7.100 5.880 6.070 2,966,106 -0.29(-4.56%)
Jul 14, 2020 5.150 6.460 5.060 6.360 4,002,483 +1.17(+22.54%)
Jul 13, 2020 5.350 5.410 5.130 5.190 624,666 -0.09(-1.70%)
Jul 10, 2020 4.990 5.415 4.880 5.280 1,316,100 +0.35(+7.10%)
Jul 09, 2020 5.100 5.110 4.720 4.930 1,284,322 -0.21(-4.09%)
Jul 08, 2020 5.330 5.480 5.020 5.140 1,241,720 -0.19(-3.56%)
Jul 07, 2020 5.470 5.530 5.270 5.330 778,779 -0.23(-4.14%)
Jul 06, 2020 6.040 6.110 5.540 5.560 867,381 -0.33(-5.60%)
Jul 02, 2020 6.090 6.200 5.854 5.890 461,600 -0.01(-0.17%)
Jul 01, 2020 5.790 6.060 5.780 5.900 503,929 +0.10(+1.72%)
Jun 30, 2020 5.730 5.970 5.610 5.800 793,446 +0.02(+0.35%)
Jun 29, 2020 5.590 5.810 5.390 5.780 642,288 +0.29(+5.28%)
Jun 26, 2020 5.630 5.790 5.380 5.490 1,374,500 -0.21(-3.68%)
Jun 25, 2020 5.510 5.760 5.450 5.700 783,599 +0.12(+2.15%)
Jun 24, 2020 6.000 6.030 5.500 5.580 716,541 -0.50(-8.22%)
Jun 23, 2020 5.690 6.130 5.690 6.080 1,034,188 +0.43(+7.61%)
Jun 22, 2020 5.650 5.880 5.450 5.650 859,308 -0.03(-0.53%)
Jun 19, 2020 5.970 6.116 5.570 5.680 1,682,300 -0.20(-3.40%)
Jun 18, 2020 6.120 6.160 5.820 5.880 794,635 -0.27(-4.39%)
Jun 17, 2020 6.430 6.460 6.070 6.150 848,497 -0.24(-3.76%)
Jun 16, 2020 6.700 6.790 6.210 6.390 965,690 +0.09(+1.43%)
Jun 15, 2020 6.150 6.500 5.970 6.300 634,427 -0.13(-2.10%)
Jun 12, 2020 6.810 6.840 6.175 6.435 683,500 +0.34(+5.67%)
Jun 11, 2020 6.260 6.470 5.910 6.090 798,772 -0.72(-10.57%)
Jun 10, 2020 7.130 7.190 6.520 6.810 767,935 -0.30(-4.22%)
Jun 09, 2020 7.530 7.530 6.910 7.110 865,946 -0.58(-7.54%)
Jun 08, 2020 7.480 7.780 7.160 7.690 1,461,755 +0.58(+8.16%)
Jun 05, 2020 6.820 7.500 6.807 7.110 1,560,600 +0.76(+11.97%)
Jun 04, 2020 6.500 6.500 6.120 6.350 1,370,235 +0.06(+0.95%)
Jun 03, 2020 5.540 6.320 5.530 6.290 1,515,807 +0.89(+16.48%)
Jun 02, 2020 5.840 6.040 5.400 5.400 892,818 -0.36(-6.25%)
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.