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 (%)
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%)
May 01, 2018 8.770 9.030 8.760 8.950 188,043 +0.16(+1.82%)
Apr 30, 2018 8.860 8.860 8.660 8.790 180,823 -0.02(-0.23%)
Apr 27, 2018 8.780 8.960 8.760 8.810 151,547 +0.04(+0.46%)
Apr 26, 2018 8.780 8.880 8.660 8.770 143,331 +0.02(+0.23%)
Apr 25, 2018 8.780 8.830 8.660 8.750 164,912 +0.03(+0.34%)
Apr 24, 2018 8.560 8.950 8.370 8.720 631,509 +0.23(+2.71%)
Apr 23, 2018 8.270 8.550 8.245 8.490 258,574 +0.22(+2.66%)
Apr 20, 2018 8.200 8.340 8.200 8.270 142,889 +0.02(+0.24%)
Apr 19, 2018 8.200 8.260 8.140 8.250 91,103 +0.07(+0.86%)
Apr 18, 2018 8.110 8.300 8.110 8.180 95,614 +0.07(+0.86%)
Apr 17, 2018 8.200 8.310 8.055 8.110 124,754 -0.05(-0.61%)
Apr 16, 2018 8.190 8.250 8.120 8.160 94,086 +0.04(+0.49%)
Apr 13, 2018 8.180 8.200 8.050 8.120 121,173 -0.04(-0.49%)
Apr 12, 2018 8.270 8.415 8.080 8.160 129,590 -0.08(-0.97%)
Apr 11, 2018 8.340 8.340 8.155 8.240 206,405 -0.12(-1.44%)
Apr 10, 2018 8.370 8.390 8.050 8.360 245,590 +0.11(+1.33%)
Apr 09, 2018 8.200 8.350 8.125 8.250 372,613 +0.11(+1.35%)
Apr 06, 2018 8.150 8.250 8.050 8.140 276,263 -0.08(-0.97%)
Apr 05, 2018 8.340 8.340 8.030 8.220 204,258 -0.06(-0.72%)
Apr 04, 2018 8.150 8.350 7.880 8.280 248,870 +0.03(+0.36%)
Apr 03, 2018 8.140 8.310 7.930 8.250 110,813 +0.16(+1.98%)
Apr 02, 2018 8.170 8.250 7.950 8.090 179,688 -0.12(-1.46%)
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%)
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.