Skip to main content

Funko Inc Cl A (NQ: FNKO )

6.291 +0.021 (+0.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.160 6.430 6.080 6.270 928,569 +0.12(+1.95%)
Mar 26, 2024 6.180 6.310 6.080 6.150 462,500 +0.05(+0.82%)
Mar 25, 2024 6.060 6.135 5.880 6.100 600,800 +0.09(+1.50%)
Mar 22, 2024 6.430 6.440 5.960 6.010 672,541 -0.39(-6.09%)
Mar 21, 2024 6.440 6.550 6.310 6.400 761,930 -0.04(-0.62%)
Mar 20, 2024 6.460 6.590 6.390 6.440 480,553 -0.02(-0.31%)
Mar 19, 2024 6.350 6.600 6.280 6.460 487,338 +0.12(+1.89%)
Mar 18, 2024 6.320 6.460 6.250 6.340 383,391 -0.04(-0.63%)
Mar 15, 2024 6.060 6.440 6.060 6.380 556,167 +0.27(+4.42%)
Mar 14, 2024 6.300 6.340 5.970 6.110 553,061 -0.26(-4.08%)
Mar 13, 2024 6.350 6.550 6.300 6.370 482,017 +0.01(+0.16%)
Mar 12, 2024 6.240 6.450 6.170 6.360 482,187 +0.15(+2.42%)
Mar 11, 2024 6.790 6.794 6.210 6.210 576,213 -0.65(-9.48%)
Mar 08, 2024 7.490 7.490 6.750 6.860 1,392,534 +0.42(+6.52%)
Mar 07, 2024 6.530 6.550 6.295 6.440 809,139 +0.03(+0.47%)
Mar 06, 2024 6.580 6.675 6.410 6.410 399,345 -0.04(-0.70%)
Mar 05, 2024 6.420 6.670 6.305 6.455 369,797 -0.08(-1.15%)
Mar 04, 2024 7.090 7.090 6.330 6.530 928,261 -0.52(-7.38%)
Mar 01, 2024 7.000 7.200 6.960 7.050 717,788 +0.01(+0.14%)
Feb 29, 2024 7.020 7.235 6.915 7.040 505,018 -0.01(-0.14%)
Feb 28, 2024 7.160 7.160 6.970 7.050 496,092 -0.25(-3.42%)
Feb 27, 2024 7.250 7.520 7.215 7.300 333,325 +0.10(+1.39%)
Feb 26, 2024 7.060 7.220 7.000 7.200 228,190 +0.12(+1.69%)
Feb 23, 2024 6.990 7.180 6.944 7.080 212,779 +0.08(+1.14%)
Feb 22, 2024 7.190 7.190 6.950 7.000 301,991 -0.11(-1.55%)
Feb 21, 2024 7.110 7.145 7.000 7.110 331,580 -0.06(-0.84%)
Feb 20, 2024 7.460 7.460 7.040 7.170 549,707 -0.35(-4.65%)
Feb 16, 2024 7.480 7.600 7.360 7.520 254,238 -0.06(-0.79%)
Feb 15, 2024 7.550 7.650 7.340 7.580 593,031 +0.08(+1.07%)
Feb 14, 2024 7.530 7.650 7.401 7.500 370,541 +0.02(+0.27%)
Feb 13, 2024 7.710 7.854 7.420 7.480 416,181 -0.59(-7.31%)
Feb 12, 2024 7.770 8.150 7.770 8.070 273,428 +0.18(+2.28%)
Feb 09, 2024 8.040 8.250 7.870 7.890 317,138 -0.15(-1.87%)
Feb 08, 2024 7.260 8.280 7.260 8.040 420,737 +0.70(+9.54%)
Feb 07, 2024 7.690 7.690 7.155 7.340 1,244,407 -0.32(-4.18%)
Feb 06, 2024 7.510 7.760 7.470 7.660 199,609 +0.15(+2.00%)
Feb 05, 2024 7.590 7.650 7.300 7.510 323,090 -0.25(-3.22%)
Feb 02, 2024 7.280 7.830 7.110 7.760 479,574 +0.34(+4.58%)
Feb 01, 2024 7.150 7.460 6.850 7.420 440,155 +0.35(+4.95%)
Jan 31, 2024 7.360 7.490 7.050 7.070 304,726 -0.34(-4.59%)
Jan 30, 2024 7.400 7.500 7.270 7.410 335,574 -0.07(-0.94%)
Jan 29, 2024 7.340 7.490 7.200 7.480 214,672 +0.14(+1.91%)
Jan 26, 2024 7.400 7.522 7.260 7.340 168,803 +0.02(+0.27%)
Jan 25, 2024 7.330 7.470 7.240 7.320 267,155 +0.10(+1.39%)
Jan 24, 2024 7.450 7.450 7.180 7.220 192,088 -0.10(-1.30%)
Jan 23, 2024 7.360 7.460 7.060 7.315 245,202 +0.05(+0.62%)
Jan 22, 2024 7.130 7.280 7.080 7.270 305,967 +0.18(+2.61%)
Jan 19, 2024 6.950 7.130 6.740 7.085 233,996 +0.16(+2.24%)
Jan 18, 2024 7.090 7.110 6.740 6.930 389,494 -0.04(-0.57%)
Jan 17, 2024 6.660 6.985 6.552 6.970 358,020 +0.15(+2.20%)
Jan 16, 2024 6.920 6.910 6.620 6.820 311,079 -0.15(-2.15%)
Jan 12, 2024 7.350 7.490 6.730 6.970 775,961 -0.33(-4.59%)
Jan 11, 2024 7.150 7.355 7.060 7.305 302,448 +0.08(+1.18%)
Jan 10, 2024 7.340 7.340 7.120 7.220 241,234 -0.13(-1.77%)
Jan 09, 2024 7.320 7.460 7.120 7.350 582,800 -0.15(-2.00%)
Jan 08, 2024 7.180 7.620 7.110 7.500 284,423 +0.31(+4.31%)
Jan 05, 2024 7.330 7.450 7.080 7.190 384,929 -0.16(-2.18%)
Jan 04, 2024 7.200 7.390 7.040 7.350 315,727 +0.14(+1.94%)
Jan 03, 2024 7.430 7.430 7.160 7.210 334,929 -0.33(-4.44%)
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.