Funko Inc Cl A (NQ: FNKO )

6.350 +0.080 (+1.28%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.02 19.20 18.61 18.80 326,589 -0.21(-1.10%)
Dec 30, 2021 18.96 19.32 18.90 19.01 249,885 +0.11(+0.58%)
Dec 29, 2021 18.71 19.25 18.40 18.90 303,103 +0.23(+1.23%)
Dec 28, 2021 19.30 19.59 18.65 18.67 327,543 -0.67(-3.46%)
Dec 27, 2021 18.75 19.39 18.60 19.34 453,366 +0.67(+3.59%)
Dec 23, 2021 19.23 19.30 18.64 18.67 289,181 -0.32(-1.69%)
Dec 22, 2021 18.53 19.18 18.38 18.99 528,224 +0.33(+1.77%)
Dec 21, 2021 17.48 18.80 17.47 18.66 809,774 +1.95(+11.67%)
Dec 20, 2021 16.91 16.91 16.37 16.71 467,064 -0.56(-3.24%)
Dec 17, 2021 17.11 17.71 16.81 17.27 628,777 +0.16(+0.94%)
Dec 16, 2021 17.51 17.69 16.99 17.11 535,631 +0.14(+0.82%)
Dec 15, 2021 16.45 16.98 15.99 16.97 465,028 +0.42(+2.51%)
Dec 14, 2021 16.29 16.83 16.25 16.55 340,115 +0.01(+0.09%)
Dec 13, 2021 17.30 17.31 16.33 16.54 425,673 -0.65(-3.76%)
Dec 10, 2021 17.29 17.68 16.87 17.19 648,752 +0.04(+0.21%)
Dec 09, 2021 17.51 17.75 17.08 17.15 282,097 -0.52(-2.94%)
Dec 08, 2021 17.31 17.75 16.95 17.67 405,400 +0.61(+3.58%)
Dec 07, 2021 16.68 17.31 16.60 17.06 390,865 +0.81(+4.98%)
Dec 06, 2021 15.96 16.60 15.74 16.25 355,736 +0.43(+2.72%)
Dec 03, 2021 16.23 16.29 15.72 15.82 356,536 -0.41(-2.53%)
Dec 02, 2021 15.79 16.32 15.67 16.23 337,784 +0.45(+2.87%)
Dec 01, 2021 16.83 16.97 15.66 15.78 515,290 -0.56(-3.45%)
Nov 30, 2021 16.34 16.62 16.14 16.34 611,848 -0.29(-1.73%)
Nov 29, 2021 17.39 17.39 16.60 16.63 354,987 -0.34(-2.01%)
Nov 26, 2021 16.66 17.07 16.54 16.97 386,898 -0.54(-3.08%)
Nov 24, 2021 17.55 17.86 17.20 17.51 422,111 -0.42(-2.36%)
Nov 23, 2021 17.89 18.05 17.14 17.93 588,133 +0.04(+0.25%)
Nov 22, 2021 17.67 18.10 17.49 17.89 414,240 +0.31(+1.76%)
Nov 19, 2021 17.88 18.00 17.54 17.58 325,882 -0.49(-2.71%)
Nov 18, 2021 18.29 18.12 18.00 18.07 290,041 -0.15(-0.82%)
Nov 17, 2021 18.50 18.79 18.16 18.22 388,708 -0.24(-1.30%)
Nov 16, 2021 18.01 18.50 17.83 18.46 370,822 +0.28(+1.54%)
Nov 15, 2021 17.81 18.39 17.81 18.18 344,808 +0.40(+2.25%)
Nov 12, 2021 17.95 18.00 17.44 17.78 481,288 -0.04(-0.22%)
Nov 11, 2021 18.25 18.56 17.79 17.82 570,483 -0.33(-1.82%)
Nov 10, 2021 18.24 18.15 523,168 -0.37(-2.00%)
Nov 09, 2021 18.68 18.82 18.05 18.52 629,008 +0.01(+0.05%)
Nov 08, 2021 19.29 20.08 18.46 18.51 977,400 -0.47(-2.48%)
Nov 05, 2021 19.44 20.00 18.37 18.98 1,767,402 +1.56(+8.96%)
Nov 04, 2021 17.37 17.48 16.93 17.42 608,557 +0.29(+1.69%)
Nov 03, 2021 16.60 17.36 16.53 17.13 502,608 +0.52(+3.13%)
Nov 02, 2021 16.97 16.99 16.39 16.61 333,168 -0.18(-1.07%)
Nov 01, 2021 16.53 17.15 16.86 16.79 497,025 +0.40(+2.44%)
Oct 29, 2021 16.00 16.44 15.90 16.39 641,467 +0.27(+1.67%)
Oct 28, 2021 16.14 16.31 15.85 16.12 551,957 +0.02(+0.12%)
Oct 27, 2021 16.99 16.99 15.89 16.10 976,013 -0.89(-5.24%)
Oct 26, 2021 17.46 16.83 16.99 941,204 -0.44(-2.52%)
Oct 25, 2021 17.57 17.77 17.38 17.43 357,055 -0.04(-0.23%)
Oct 22, 2021 17.44 17.85 16.78 17.47 576,650 +0.09(+0.52%)
Oct 21, 2021 17.61 18.03 17.29 17.38 698,581 -0.24(-1.36%)
Oct 20, 2021 18.86 18.86 17.62 17.62 1,695,110 -1.26(-6.67%)
Oct 19, 2021 19.39 19.54 18.88 18.88 366,801 -0.38(-1.97%)
Oct 18, 2021 19.05 19.38 18.91 19.26 391,558 +0.18(+0.94%)
Oct 15, 2021 19.54 19.57 18.86 19.08 729,940 -0.12(-0.63%)
Oct 14, 2021 18.63 19.40 18.63 19.20 449,820 +0.70(+3.78%)
Oct 13, 2021 18.50 18.75 18.30 18.50 240,933 +0.15(+0.82%)
Oct 12, 2021 18.36 18.47 18.18 18.35 201,256 +0.08(+0.44%)
Oct 11, 2021 18.40 18.90 18.25 18.27 259,611 -0.23(-1.24%)
Oct 08, 2021 18.68 18.98 18.48 18.50 153,870 -0.18(-0.96%)
Oct 07, 2021 18.65 19.09 18.65 18.68 197,323 +0.26(+1.41%)
Oct 06, 2021 18.32 18.54 17.82 18.42 289,863 -0.31(-1.66%)
Oct 05, 2021 18.14 18.76 17.94 18.73 314,445 +0.64(+3.54%)
Oct 04, 2021 18.89 18.93 17.96 18.09 503,294 -0.93(-4.89%)
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.