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 (%)
Mar 29, 2018 8.210 8.210 8.210 0 +0.00(+0.00%)
Mar 28, 2018 7.990 8.210 7.970 8.210 231,848 +0.19(+2.37%)
Mar 27, 2018 7.620 8.240 7.460 8.020 477,826 +0.44(+5.80%)
Mar 26, 2018 7.750 8.010 7.420 7.580 359,615 -0.20(-2.57%)
Mar 23, 2018 8.040 8.070 7.760 7.780 252,112 -0.27(-3.35%)
Mar 22, 2018 8.150 8.270 8.020 8.050 137,342 -0.14(-1.71%)
Mar 21, 2018 8.220 8.390 8.150 8.190 120,239 -0.07(-0.85%)
Mar 20, 2018 8.380 8.380 8.130 8.260 231,173 -0.13(-1.55%)
Mar 19, 2018 8.590 8.350 8.390 178,530 -0.09(-1.06%)
Mar 16, 2018 8.550 8.640 8.450 8.480 252,792 -0.07(-0.82%)
Mar 15, 2018 8.800 8.800 8.550 8.550 166,167 -0.20(-2.29%)
Mar 14, 2018 8.900 9.000 8.530 8.750 446,658 -0.14(-1.57%)
Mar 13, 2018 8.910 9.130 8.767 8.890 489,150 +0.02(+0.23%)
Mar 12, 2018 8.480 8.960 8.480 8.870 406,385 +0.44(+5.22%)
Mar 09, 2018 9.090 9.140 8.210 8.430 1,245,203 +0.49(+6.17%)
Mar 08, 2018 7.870 7.965 7.640 7.940 218,215 +0.07(+0.89%)
Mar 07, 2018 7.800 7.930 7.790 7.870 110,287 -0.01(-0.13%)
Mar 06, 2018 7.980 7.980 7.720 7.880 149,682 -0.06(-0.76%)
Mar 05, 2018 7.680 7.950 7.550 7.940 198,888 +0.25(+3.25%)
Mar 02, 2018 7.400 7.750 7.350 7.690 130,088 +0.24(+3.22%)
Mar 01, 2018 7.360 7.580 7.350 7.450 129,090 +0.07(+0.95%)
Feb 28, 2018 7.620 7.680 7.380 7.380 165,472 -0.26(-3.40%)
Feb 27, 2018 7.400 7.710 7.339 7.640 211,886 +0.20(+2.69%)
Feb 26, 2018 7.340 7.450 7.250 7.440 81,461 +0.13(+1.78%)
Feb 23, 2018 7.260 7.360 7.200 7.310 66,451 +0.06(+0.83%)
Feb 22, 2018 7.410 7.447 7.140 7.250 111,038 -0.11(-1.49%)
Feb 21, 2018 7.260 7.410 7.236 7.360 114,637 +0.16(+2.22%)
Feb 20, 2018 7.100 7.340 7.100 7.200 163,671 +0.05(+0.70%)
Feb 16, 2018 7.150 7.150 7.150 0 -0.05(-0.69%)
Feb 15, 2018 7.080 7.320 7.000 7.200 104,118 +0.13(+1.84%)
Feb 14, 2018 7.000 7.180 6.910 7.070 235,690 -0.01(-0.14%)
Feb 13, 2018 7.100 7.210 7.070 7.080 230,195 -0.15(-2.07%)
Feb 12, 2018 7.350 7.350 7.145 7.230 113,349 -0.09(-1.23%)
Feb 09, 2018 7.280 7.390 7.100 7.320 171,114 +0.08(+1.10%)
Feb 08, 2018 7.350 7.350 7.120 7.240 178,409 -0.08(-1.09%)
Feb 07, 2018 7.240 7.240 7.240 7.320 124,836 +0.06(+0.83%)
Feb 06, 2018 7.360 7.130 7.260 227,642 -0.11(-1.49%)
Feb 05, 2018 7.300 7.470 7.279 7.370 152,505 -0.04(-0.54%)
Feb 02, 2018 7.400 7.550 7.260 7.410 273,905 -0.06(-0.80%)
Feb 01, 2018 7.360 7.480 7.200 7.470 197,938 +0.10(+1.36%)
Jan 31, 2018 7.480 7.490 7.350 7.370 224,898 -0.09(-1.21%)
Jan 30, 2018 7.410 7.479 7.350 7.460 159,405 +0.09(+1.22%)
Jan 29, 2018 7.310 7.419 7.310 7.370 179,936 +0.06(+0.82%)
Jan 26, 2018 7.220 7.340 7.181 7.310 175,910 +0.06(+0.83%)
Jan 25, 2018 7.080 7.390 7.080 7.250 137,842 +0.15(+2.11%)
Jan 24, 2018 7.240 7.360 7.060 7.100 537,844 -0.10(-1.39%)
Jan 23, 2018 7.100 7.250 7.100 7.200 253,015 +0.11(+1.55%)
Jan 22, 2018 7.050 7.250 7.030 7.090 220,124 +0.02(+0.28%)
Jan 19, 2018 7.080 7.160 7.000 7.070 244,431 -0.01(-0.14%)
Jan 18, 2018 7.240 7.240 7.010 7.080 390,499 -0.16(-2.21%)
Jan 17, 2018 7.020 7.250 7.020 7.240 262,932 +0.29(+4.17%)
Jan 16, 2018 7.300 7.450 6.860 6.950 496,158 -0.35(-4.79%)
Jan 12, 2018 7.300 7.300 7.300 0 +0.18(+2.53%)
Jan 11, 2018 6.660 7.170 6.660 7.120 748,419 +0.43(+6.43%)
Jan 10, 2018 6.780 6.690 461,193 +0.53(+8.60%)
Jan 09, 2018 6.160 6.300 6.150 6.160 206,967 +0.01(+0.16%)
Jan 08, 2018 6.130 6.338 6.130 6.150 650,535 +0.03(+0.49%)
Jan 05, 2018 6.340 6.387 6.110 6.120 307,202 -0.22(-3.47%)
Jan 04, 2018 6.410 6.430 6.210 6.340 313,896 -0.08(-1.25%)
Jan 03, 2018 6.550 6.587 6.330 6.420 363,328 -0.17(-2.58%)
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.