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

Funko Inc Cl A (NQ: FNKO )

6.220 +0.110 (+1.80%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 24, 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 (%)
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 -0.29(-2.18%)
Jun 14, 2023 13.10 13.42 13.04 13.29 354,637 +0.24(+1.84%)
Jun 13, 2023 12.95 13.15 12.90 13.05 246,436 +0.15(+1.16%)
Jun 12, 2023 12.99 13.13 12.85 12.90 270,862 -0.05(-0.39%)
Jun 09, 2023 13.07 13.16 12.89 12.95 220,384 -0.08(-0.61%)
Jun 08, 2023 12.39 13.13 12.39 13.03 348,519 +0.41(+3.25%)
Jun 07, 2023 12.53 13.07 12.53 12.62 305,940 +0.16(+1.28%)
Jun 06, 2023 12.21 12.55 12.21 12.46 263,717 +0.25(+2.05%)
Jun 05, 2023 12.47 12.64 12.20 12.21 297,759 -0.29(-2.32%)
Jun 02, 2023 12.48 12.62 12.27 12.50 261,837 +0.25(+2.04%)
Jun 01, 2023 12.19 12.37 12.00 12.25 240,805 +0.05(+0.41%)
May 31, 2023 12.30 12.36 12.08 12.20 286,070 -0.14(-1.13%)
May 30, 2023 12.52 12.60 12.18 12.34 268,998 -0.08(-0.64%)
May 26, 2023 12.54 12.66 12.36 12.42 240,584 -0.06(-0.48%)
May 25, 2023 12.50 12.57 12.30 12.48 218,056 -0.06(-0.48%)
May 24, 2023 12.39 12.57 12.19 12.54 250,508 +0.15(+1.21%)
May 23, 2023 12.62 12.80 12.35 12.39 354,248 -0.22(-1.74%)
May 22, 2023 12.51 12.71 12.19 12.61 501,053 +0.15(+1.20%)
May 19, 2023 12.98 12.98 12.11 12.46 569,126 -0.40(-3.11%)
May 18, 2023 12.05 12.89 11.96 12.86 777,903 +0.79(+6.55%)
May 17, 2023 11.60 12.09 11.55 12.07 354,008 +0.52(+4.50%)
May 16, 2023 11.46 11.64 11.40 11.55 291,447 -0.04(-0.35%)
May 15, 2023 11.26 11.61 11.04 11.59 367,404 +0.48(+4.32%)
May 12, 2023 11.10 11.11 10.93 11.11 266,599 +0.03(+0.27%)
May 11, 2023 11.04 11.09 10.85 11.08 287,031 -0.01(-0.09%)
May 10, 2023 11.27 11.37 10.93 11.09 433,560 -0.04(-0.36%)
May 09, 2023 11.10 11.14 10.76 11.13 557,261 -0.10(-0.89%)
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%)
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.