Funko Inc Cl A (NQ: FNKO )

17.38 USD -0.24 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 18.33 19.10 18.04 19.02 486,200 +0.81(+4.45%)
Sep 30, 2021 18.60 18.82 17.80 18.21 611,283 -0.47(-2.52%)
Sep 29, 2021 19.59 19.67 18.60 18.68 474,331 -0.90(-4.60%)
Sep 28, 2021 19.58 19.88 19.08 19.58 632,242 -0.02(-0.10%)
Sep 27, 2021 19.30 19.88 19.24 19.60 406,076 +0.33(+1.71%)
Sep 24, 2021 18.91 19.40 18.71 19.27 326,217 +0.13(+0.68%)
Sep 23, 2021 18.38 19.38 18.24 19.14 592,307 +0.98(+5.40%)
Sep 22, 2021 17.75 18.45 17.72 18.16 401,890 +0.57(+3.24%)
Sep 21, 2021 18.08 18.39 17.46 17.59 317,645 -0.28(-1.57%)
Sep 20, 2021 18.51 18.67 17.56 17.87 668,996 -1.20(-6.29%)
Sep 17, 2021 19.08 19.26 18.82 19.07 579,385 +0.17(+0.90%)
Sep 16, 2021 18.50 18.95 18.32 18.90 385,014 +0.41(+2.22%)
Sep 15, 2021 18.11 18.60 17.83 18.49 298,091 +0.37(+2.04%)
Sep 14, 2021 18.48 18.58 17.99 18.12 295,762 -0.28(-1.52%)
Sep 13, 2021 18.20 18.67 17.87 18.40 262,447 +0.39(+2.17%)
Sep 10, 2021 18.33 18.43 17.97 18.01 505,196 -0.26(-1.42%)
Sep 09, 2021 18.10 18.66 17.77 18.27 367,836 +0.01(+0.05%)
Sep 08, 2021 19.20 19.29 18.18 18.26 786,813 -0.99(-5.14%)
Sep 07, 2021 19.43 19.84 19.11 19.25 300,138 -0.12(-0.62%)
Sep 03, 2021 19.72 19.88 19.15 19.37 289,431 -0.33(-1.68%)
Sep 02, 2021 19.94 20.34 19.65 19.70 348,131 -0.27(-1.35%)
Sep 01, 2021 20.04 20.11 19.40 19.97 787,491 +0.03(+0.15%)
Aug 31, 2021 19.60 20.44 19.60 19.94 1,134,398 +1.29(+6.92%)
Aug 30, 2021 19.17 19.23 18.50 18.65 466,488 -0.41(-2.15%)
Aug 27, 2021 19.83 20.02 18.80 19.06 1,064,330 -0.65(-3.30%)
Aug 26, 2021 20.34 21.00 19.58 19.71 905,663 -0.63(-3.10%)
Aug 25, 2021 19.64 21.06 19.39 20.34 1,847,501 +1.08(+5.61%)
Aug 24, 2021 18.42 19.42 18.34 19.26 601,973 +0.92(+5.02%)
Aug 23, 2021 18.23 18.60 18.14 18.34 502,074 +0.24(+1.33%)
Aug 20, 2021 17.39 18.16 17.39 18.10 826,224 +0.66(+3.78%)
Aug 19, 2021 17.18 17.58 16.67 17.44 1,013,780 +0.02(+0.11%)
Aug 18, 2021 17.40 17.91 17.16 17.42 492,310 +0.02(+0.11%)
Aug 17, 2021 17.97 17.97 17.26 17.40 722,246 -0.90(-4.92%)
Aug 16, 2021 18.11 18.52 17.70 18.30 332,940 +0.14(+0.77%)
Aug 13, 2021 18.38 18.67 17.97 18.16 481,175 -0.28(-1.52%)
Aug 12, 2021 18.74 19.05 18.12 18.44 403,870 -0.43(-2.28%)
Aug 11, 2021 18.09 18.91 17.73 18.87 513,768 +0.38(+2.06%)
Aug 10, 2021 18.57 18.64 18.10 18.49 853,756 -0.13(-0.70%)
Aug 09, 2021 18.98 18.98 17.86 18.62 865,819 -0.21(-1.12%)
Aug 06, 2021 20.00 20.45 18.08 18.83 1,954,908 -1.29(-6.41%)
Aug 05, 2021 19.48 20.15 19.46 20.12 1,286,543 +0.65(+3.34%)
Aug 04, 2021 19.29 19.56 18.86 19.47 663,138 +0.03(+0.15%)
Aug 03, 2021 19.86 19.89 18.31 19.44 1,216,587 +0.06(+0.31%)
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.