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 (%)
Jul 31, 2018 16.93 17.80 16.78 17.56 508,222 +0.65(+3.84%)
Jul 30, 2018 16.70 17.26 16.56 16.91 259,022 +0.19(+1.14%)
Jul 27, 2018 17.42 17.63 16.61 16.72 364,400 -0.65(-3.74%)
Jul 26, 2018 16.25 17.57 16.00 17.37 740,455 +1.26(+7.82%)
Jul 25, 2018 17.90 17.98 15.50 16.11 1,304,532 -1.72(-9.65%)
Jul 24, 2018 18.59 18.67 17.45 17.83 1,101,871 -0.12(-0.67%)
Jul 23, 2018 16.85 18.40 16.84 17.95 858,258 +1.20(+7.16%)
Jul 20, 2018 17.53 17.86 16.61 16.75 602,693 -0.78(-4.45%)
Jul 19, 2018 16.74 17.98 15.84 17.53 1,423,043 +1.21(+7.41%)
Jul 18, 2018 17.06 18.46 16.07 16.32 2,919,029 +0.72(+4.62%)
Jul 17, 2018 15.57 16.07 15.54 15.60 237,375 -0.09(-0.57%)
Jul 16, 2018 15.89 16.20 15.31 15.69 549,931 -0.42(-2.61%)
Jul 13, 2018 16.11 1,233,366 +0.90(+5.92%)
Jul 12, 2018 13.89 15.45 13.76 15.21 497,825 +1.66(+12.25%)
Jul 11, 2018 13.85 14.06 13.30 13.55 249,401 -0.58(-4.10%)
Jul 10, 2018 13.96 14.45 13.85 14.13 360,091 +0.31(+2.24%)
Jul 09, 2018 15.00 15.16 13.47 13.82 765,810 -1.05(-7.06%)
Jul 06, 2018 14.26 15.06 14.22 14.87 680,865 +0.69(+4.87%)
Jul 05, 2018 13.53 14.43 13.53 14.18 493,396 +0.77(+5.74%)
Jul 03, 2018 13.41 13.41 13.41 0 +0.18(+1.36%)
Jul 02, 2018 12.50 13.87 12.48 13.23 607,787 +0.68(+5.42%)
Jun 29, 2018 11.99 12.58 11.84 12.55 522,346 +0.59(+4.93%)
Jun 28, 2018 11.73 12.06 11.58 11.96 200,006 +0.25(+2.13%)
Jun 27, 2018 11.80 11.98 11.68 11.71 145,277 -0.04(-0.34%)
Jun 26, 2018 12.02 12.11 11.56 11.75 193,313 -0.22(-1.84%)
Jun 25, 2018 11.94 12.02 11.51 11.97 270,854 +0.16(+1.35%)
Jun 22, 2018 11.43 12.25 11.40 11.81 1,360,266 +0.43(+3.78%)
Jun 21, 2018 11.54 11.55 11.26 11.38 133,871 -0.14(-1.22%)
Jun 20, 2018 11.50 11.69 11.47 11.52 258,973 +0.02(+0.17%)
Jun 19, 2018 11.47 11.55 11.03 11.50 193,121 -0.01(-0.09%)
Jun 18, 2018 11.32 11.70 11.25 11.51 258,565 +0.12(+1.05%)
Jun 15, 2018 11.63 11.34 11.39 203,739 -0.24(-2.06%)
Jun 14, 2018 11.59 11.80 11.59 11.63 115,412 +0.04(+0.35%)
Jun 13, 2018 11.87 11.99 11.50 11.59 283,084 -0.27(-2.28%)
Jun 12, 2018 11.90 12.05 11.75 11.86 152,848 -0.06(-0.50%)
Jun 11, 2018 12.10 12.25 11.77 11.92 191,531 -0.07(-0.58%)
Jun 08, 2018 11.67 12.37 11.67 11.99 658,837 +0.69(+6.11%)
Jun 07, 2018 10.83 11.34 10.80 11.30 223,189 +0.52(+4.82%)
Jun 06, 2018 10.75 10.84 10.71 10.78 167,019 +0.09(+0.84%)
Jun 05, 2018 10.51 10.74 10.51 10.69 212,499 +0.18(+1.71%)
Jun 04, 2018 10.26 10.56 10.26 10.51 202,311 +0.31(+3.04%)
Jun 01, 2018 10.01 10.25 10.01 10.20 129,844 +0.26(+2.62%)
May 31, 2018 10.09 10.18 9.900 9.940 81,673 -0.10(-1.00%)
May 30, 2018 9.910 10.23 9.820 10.04 211,596 +0.14(+1.41%)
May 29, 2018 9.900 9.950 9.770 9.900 144,789 +0.09(+0.92%)
May 25, 2018 9.810 9.810 9.810 0 +0.04(+0.41%)
May 24, 2018 9.700 9.830 9.600 9.770 76,058 +0.07(+0.72%)
May 23, 2018 9.530 9.800 9.463 9.700 115,651 +0.13(+1.36%)
May 22, 2018 9.750 9.860 9.500 9.570 104,660 -0.21(-2.15%)
May 21, 2018 9.710 9.820 9.370 9.780 164,048 +0.07(+0.72%)
May 18, 2018 9.600 9.740 9.452 9.710 106,152 +0.16(+1.68%)
May 17, 2018 9.740 9.760 9.520 9.550 138,173 -0.19(-1.95%)
May 16, 2018 9.720 9.760 9.480 9.740 130,293 +0.07(+0.72%)
May 15, 2018 9.380 9.680 9.210 9.670 228,895 +0.22(+2.33%)
May 14, 2018 9.650 9.719 9.360 9.450 223,710 -0.12(-1.25%)
May 11, 2018 9.360 9.790 9.300 9.570 268,490 +0.05(+0.53%)
May 10, 2018 9.390 9.580 9.350 9.520 410,372 +0.18(+1.93%)
May 09, 2018 9.270 9.360 9.129 9.340 147,556 +0.10(+1.08%)
May 08, 2018 9.160 9.260 9.120 9.240 113,771 +0.10(+1.09%)
May 07, 2018 9.080 9.205 9.030 9.140 160,905 +0.09(+0.99%)
May 04, 2018 9.000 9.100 8.983 9.050 84,417 +0.00(+0.00%)
May 03, 2018 9.010 9.100 8.873 9.050 102,010 +0.03(+0.33%)
May 02, 2018 8.970 9.070 8.930 9.020 113,471 +0.07(+0.78%)
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.