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

Funko Inc Cl A (NQ: FNKO )

6.010 -0.020 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 8.880 9.465 8.880 9.430 603,562 +0.60(+6.80%)
Mar 30, 2023 8.670 9.140 8.670 8.830 565,173 +0.20(+2.32%)
Mar 29, 2023 8.250 8.630 8.230 8.630 554,706 +0.48(+5.89%)
Mar 28, 2023 8.180 8.310 8.130 8.150 334,035 -0.05(-0.61%)
Mar 27, 2023 8.050 8.340 8.010 8.200 562,854 +0.18(+2.24%)
Mar 24, 2023 7.730 8.120 7.690 8.020 464,800 +0.25(+3.22%)
Mar 23, 2023 7.890 8.070 7.690 7.770 564,148 -0.07(-0.89%)
Mar 22, 2023 8.260 8.260 7.820 7.840 565,897 -0.41(-4.97%)
Mar 21, 2023 7.850 8.340 7.730 8.250 590,144 +0.53(+6.87%)
Mar 20, 2023 7.880 8.060 7.695 7.720 500,646 -0.15(-1.91%)
Mar 17, 2023 7.990 8.200 7.730 7.870 876,437 -0.21(-2.60%)
Mar 16, 2023 7.800 8.150 7.600 8.080 978,184 +0.23(+2.93%)
Mar 15, 2023 7.210 7.915 7.210 7.850 1,148,377 +0.39(+5.23%)
Mar 14, 2023 7.690 7.710 7.145 7.460 2,168,371 +0.05(+0.67%)
Mar 13, 2023 7.750 7.780 7.400 7.410 1,373,894 -0.54(-6.79%)
Mar 10, 2023 8.210 8.360 7.890 7.950 665,267 -0.32(-3.87%)
Mar 09, 2023 8.700 8.750 8.230 8.270 693,407 -0.45(-5.16%)
Mar 08, 2023 9.250 9.250 8.645 8.720 731,087 -0.57(-6.14%)
Mar 07, 2023 9.650 9.760 9.200 9.290 871,598 -0.48(-4.91%)
Mar 06, 2023 9.890 9.970 9.660 9.770 971,278 -0.11(-1.11%)
Mar 03, 2023 9.990 10.21 9.612 9.880 1,321,892 -0.06(-0.60%)
Mar 02, 2023 7.530 10.16 7.140 9.940 4,304,370 -0.76(-7.10%)
Mar 01, 2023 10.67 10.94 10.58 10.70 768,880 -0.11(-1.02%)
Feb 28, 2023 10.80 11.21 10.66 10.81 672,218 +0.13(+1.22%)
Feb 27, 2023 11.42 11.42 10.54 10.68 666,398 -0.61(-5.40%)
Feb 24, 2023 11.14 11.32 10.95 11.29 427,782 -0.07(-0.62%)
Feb 23, 2023 11.05 11.42 10.90 11.36 362,735 +0.34(+3.09%)
Feb 22, 2023 10.78 11.20 10.78 11.02 346,731 +0.20(+1.85%)
Feb 21, 2023 11.24 11.31 10.77 10.82 418,590 -0.64(-5.58%)
Feb 17, 2023 11.32 11.46 11.15 11.46 351,240 +0.17(+1.51%)
Feb 16, 2023 11.23 11.62 11.21 11.29 445,732 -0.04(-0.35%)
Feb 15, 2023 10.68 11.41 10.63 11.33 347,004 +0.53(+4.91%)
Feb 14, 2023 10.64 11.01 10.37 10.80 502,175 +0.05(+0.47%)
Feb 13, 2023 10.57 10.87 10.39 10.75 298,699 +0.16(+1.51%)
Feb 10, 2023 10.24 10.68 10.22 10.59 568,445 +0.26(+2.52%)
Feb 09, 2023 11.23 11.30 10.30 10.33 594,675 -0.83(-7.44%)
Feb 08, 2023 11.36 11.36 11.05 11.16 493,278 -0.24(-2.11%)
Feb 07, 2023 11.67 11.67 11.14 11.40 475,281 -0.30(-2.56%)
Feb 06, 2023 11.69 11.90 11.62 11.70 446,051 -0.11(-0.93%)
Feb 03, 2023 11.84 11.98 11.63 11.81 429,442 -0.18(-1.50%)
Feb 02, 2023 11.79 12.14 11.66 11.99 904,508 +0.49(+4.26%)
Feb 01, 2023 11.52 11.78 10.72 11.50 1,460,033 -0.60(-4.96%)
Jan 31, 2023 12.24 12.38 11.86 12.10 1,075,738 -0.07(-0.58%)
Jan 30, 2023 12.00 12.32 11.93 12.17 414,667 +0.12(+1.00%)
Jan 27, 2023 12.16 12.30 11.82 12.05 365,801 -0.28(-2.27%)
Jan 26, 2023 12.30 12.43 12.16 12.33 269,914 +0.17(+1.40%)
Jan 25, 2023 11.78 12.19 11.58 12.16 358,485 +0.28(+2.36%)
Jan 24, 2023 11.93 12.05 11.83 11.88 338,317 -0.09(-0.75%)
Jan 23, 2023 11.52 12.02 11.49 11.97 510,472 +0.50(+4.36%)
Jan 20, 2023 11.62 11.72 11.39 11.47 342,208 -0.10(-0.86%)
Jan 19, 2023 12.04 12.04 11.19 11.57 391,605 -0.57(-4.70%)
Jan 18, 2023 12.16 12.45 11.99 12.14 791,332 +0.13(+1.08%)
Jan 17, 2023 11.97 12.01 11.69 12.01 508,321 -0.06(-0.50%)
Jan 13, 2023 11.28 12.13 11.28 12.07 678,284 +0.73(+6.44%)
Jan 12, 2023 11.06 11.38 10.86 11.34 682,359 -0.24(-2.07%)
Jan 11, 2023 11.43 11.68 11.35 11.58 384,058 +0.14(+1.22%)
Jan 10, 2023 11.31 11.46 11.13 11.44 390,752 +0.13(+1.15%)
Jan 09, 2023 11.76 11.79 11.28 11.31 809,959 -0.35(-3.00%)
Jan 06, 2023 11.42 11.80 11.22 11.66 410,174 +0.19(+1.66%)
Jan 05, 2023 11.24 11.50 11.04 11.47 488,516 +0.14(+1.24%)
Jan 04, 2023 10.97 11.41 10.87 11.33 465,263 +0.49(+4.52%)
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.