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, 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%)
Jan 02, 2018 6.650 6.729 6.410 6.590 547,947 -0.06(-0.90%)
Dec 29, 2017 6.650 6.650 6.650 0 +0.11(+1.68%)
Dec 28, 2017 6.540 6.650 6.450 6.540 351,355 +0.03(+0.46%)
Dec 27, 2017 6.250 6.590 6.160 6.510 479,834 +0.30(+4.83%)
Dec 26, 2017 6.050 6.250 6.000 6.210 469,693 +0.21(+3.50%)
Dec 22, 2017 6.050 6.110 5.810 6.000 1,061,149 +0.00(+0.00%)
Dec 21, 2017 6.390 6.400 5.970 6.000 631,776 -0.36(-5.66%)
Dec 20, 2017 6.350 6.540 6.320 6.360 552,720 +0.01(+0.16%)
Dec 19, 2017 6.620 6.675 6.270 6.350 1,284,467 -0.79(-11.06%)
Dec 18, 2017 7.240 7.515 7.080 7.140 835,239 -0.11(-1.52%)
Dec 15, 2017 7.700 7.900 7.230 7.250 2,209,578 -0.49(-6.33%)
Dec 14, 2017 7.830 8.000 7.611 7.740 574,411 -0.15(-1.90%)
Dec 13, 2017 7.990 7.990 7.770 7.890 725,131 -0.15(-1.87%)
Dec 12, 2017 8.130 8.200 7.980 8.040 476,468 -0.02(-0.25%)
Dec 11, 2017 8.040 8.190 7.900 8.060 596,340 +0.02(+0.25%)
Dec 08, 2017 8.260 8.460 8.000 8.040 645,326 -0.21(-2.55%)
Dec 07, 2017 8.310 9.000 8.040 8.250 1,051,508 -0.42(-4.84%)
Dec 06, 2017 9.850 9.300 8.640 8.670 995,005 -0.63(-6.77%)
Dec 05, 2017 9.800 9.900 9.250 9.300 795,737 -0.41(-4.22%)
Dec 04, 2017 9.750 9.880 9.200 9.710 752,471 +0.30(+3.19%)
Dec 01, 2017 8.880 9.560 8.880 9.410 801,824 +0.53(+5.97%)
Nov 30, 2017 8.750 9.080 8.700 8.880 867,414 +0.21(+2.42%)
Nov 29, 2017 8.600 8.750 8.260 8.670 560,044 +0.27(+3.21%)
Nov 28, 2017 8.730 8.750 8.280 8.400 745,835 -0.05(-0.59%)
Nov 27, 2017 8.500 8.700 8.360 8.450 1,568,152 +0.25(+3.05%)
Nov 24, 2017 8.070 8.300 8.000 8.200 275,345 +0.08(+0.99%)
Nov 22, 2017 7.830 8.170 7.760 8.120 348,193 +0.28(+3.57%)
Nov 21, 2017 7.570 7.870 7.500 7.840 288,716 +0.27(+3.57%)
Nov 20, 2017 7.400 7.740 7.390 7.570 376,622 +0.16(+2.16%)
Nov 17, 2017 7.620 7.620 7.350 7.410 313,742 -0.23(-3.01%)
Nov 16, 2017 7.570 7.670 7.310 7.640 369,492 +0.09(+1.19%)
Nov 15, 2017 7.760 7.760 7.350 7.550 438,920 -0.25(-3.21%)
Nov 14, 2017 7.910 8.000 7.650 7.800 263,188 -0.15(-1.89%)
Nov 13, 2017 8.050 8.240 7.890 7.950 346,071 +0.06(+0.76%)
Nov 10, 2017 7.870 8.030 7.850 7.890 372,246 -0.11(-1.38%)
Nov 09, 2017 8.040 8.100 7.920 8.000 460,560 -0.10(-1.23%)
Nov 08, 2017 8.250 8.350 7.950 8.100 570,964 -0.10(-1.22%)
Nov 07, 2017 7.950 8.365 7.880 8.200 2,021,696 +0.45(+5.81%)
Nov 06, 2017 7.200 7.850 7.110 7.750 1,465,735 +0.75(+10.71%)
Nov 03, 2017 7.370 7.580 6.990 7.000 2,067,271 -0.07(-0.99%)
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.