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 (%)
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%)
Jan 02, 2024 7.610 7.671 7.410 7.545 306,834 -0.19(-2.39%)
Dec 29, 2023 7.590 7.745 7.370 7.730 417,734 +0.07(+0.91%)
Dec 28, 2023 7.250 7.690 7.120 7.660 456,107 +0.40(+5.51%)
Dec 27, 2023 7.290 7.450 7.050 7.260 480,694 +0.06(+0.83%)
Dec 26, 2023 7.190 7.280 7.050 7.200 840,005 +0.06(+0.84%)
Dec 22, 2023 7.250 7.370 7.110 7.140 317,017 -0.10(-1.38%)
Dec 21, 2023 7.040 7.340 7.020 7.240 410,671 +0.13(+1.83%)
Dec 20, 2023 7.380 7.440 7.040 7.110 491,711 -0.25(-3.40%)
Dec 19, 2023 7.270 7.390 7.110 7.360 490,263 +0.21(+2.94%)
Dec 18, 2023 7.150 7.430 7.030 7.150 344,414 +0.01(+0.14%)
Dec 15, 2023 7.240 7.240 6.970 7.140 585,051 +0.01(+0.14%)
Dec 14, 2023 7.110 7.370 7.040 7.130 539,320 +0.12(+1.71%)
Dec 13, 2023 6.580 7.080 6.450 7.010 502,184 +0.46(+7.02%)
Dec 12, 2023 6.630 6.650 6.270 6.550 485,794 -0.17(-2.46%)
Dec 11, 2023 6.700 6.730 6.370 6.715 497,006 -0.04(-0.67%)
Dec 08, 2023 6.340 6.880 6.340 6.760 546,375 +0.44(+6.96%)
Dec 07, 2023 6.160 6.460 6.040 6.320 456,248 +0.16(+2.60%)
Dec 06, 2023 6.830 6.830 6.150 6.160 447,679 -0.58(-8.61%)
Dec 05, 2023 6.970 7.010 6.690 6.740 313,502 -0.28(-3.99%)
Dec 04, 2023 6.800 7.030 6.740 7.020 388,139 +0.21(+3.08%)
Dec 01, 2023 6.480 6.820 6.390 6.810 475,859 +0.33(+5.09%)
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 7.560 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%)
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.