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 (%)
Dec 31, 2020 10.38 10.38 10.38 304,406 -0.35(-3.26%)
Dec 30, 2020 10.66 10.87 10.55 10.73 304,406 +0.17(+1.61%)
Dec 29, 2020 10.65 10.80 10.19 10.56 612,216 -0.11(-1.03%)
Dec 28, 2020 10.81 10.99 10.57 10.67 494,602 +0.01(+0.09%)
Dec 24, 2020 10.99 11.00 10.57 10.66 233,100 -0.20(-1.84%)
Dec 23, 2020 10.75 11.12 10.54 10.86 773,731 +0.05(+0.46%)
Dec 22, 2020 11.10 11.32 10.42 10.81 765,402 -0.29(-2.61%)
Dec 21, 2020 11.04 11.29 10.80 11.10 925,868 -0.33(-2.89%)
Dec 18, 2020 11.85 11.89 11.31 11.43 931,100 -0.46(-3.87%)
Dec 17, 2020 11.84 12.48 11.34 11.89 1,032,598 +0.14(+1.19%)
Dec 16, 2020 10.89 11.94 10.84 11.75 1,007,890 +0.75(+6.82%)
Dec 15, 2020 10.50 11.35 10.31 11.00 1,090,038 +0.55(+5.26%)
Dec 14, 2020 10.47 10.60 10.10 10.45 478,127 +0.22(+2.20%)
Dec 11, 2020 10.51 10.57 9.860 10.22 715,600 -0.34(-3.17%)
Dec 10, 2020 10.35 10.74 10.12 10.56 1,000,366 +0.01(+0.09%)
Dec 09, 2020 10.85 10.94 10.18 10.55 861,137 -0.16(-1.49%)
Dec 08, 2020 11.21 11.30 10.35 10.71 1,347,676 -0.14(-1.29%)
Dec 07, 2020 10.57 11.15 9.840 10.85 2,519,266 -0.05(-0.46%)
Dec 04, 2020 9.050 11.09 8.920 10.90 3,990,500 +2.44(+28.84%)
Dec 03, 2020 8.640 9.500 8.300 8.460 2,146,995 -1.04(-10.95%)
Dec 02, 2020 8.960 9.570 8.760 9.500 757,316 +0.43(+4.74%)
Dec 01, 2020 8.900 9.080 8.570 9.070 593,095 +0.29(+3.30%)
Nov 30, 2020 9.330 9.440 8.520 8.780 653,494 -0.57(-6.10%)
Nov 27, 2020 9.370 9.500 9.080 9.350 856,900 +0.04(+0.43%)
Nov 25, 2020 9.720 9.720 9.110 9.310 472,900 -0.22(-2.31%)
Nov 24, 2020 9.360 9.570 8.940 9.530 1,389,524 +0.42(+4.61%)
Nov 23, 2020 8.570 9.390 8.400 9.110 958,295 +0.58(+6.80%)
Nov 20, 2020 8.610 8.727 8.330 8.530 637,200 -0.12(-1.39%)
Nov 19, 2020 8.900 8.990 8.330 8.650 1,042,166 -0.21(-2.37%)
Nov 18, 2020 8.450 8.960 8.430 8.860 1,006,382 +0.46(+5.48%)
Nov 17, 2020 8.250 8.520 7.900 8.400 1,384,206 +0.43(+5.40%)
Nov 16, 2020 7.480 7.970 7.400 7.970 927,502 +0.72(+9.93%)
Nov 13, 2020 7.070 7.340 6.900 7.250 601,300 +0.33(+4.77%)
Nov 12, 2020 7.460 7.540 6.830 6.920 1,168,057 -0.63(-8.34%)
Nov 11, 2020 7.600 7.990 7.380 7.550 813,105 +0.07(+0.94%)
Nov 10, 2020 6.810 8.030 6.700 7.480 1,878,140 +0.53(+7.63%)
Nov 09, 2020 6.560 7.100 6.340 6.950 2,668,571 +0.90(+14.88%)
Nov 06, 2020 7.000 7.000 5.990 6.050 2,179,100 -0.97(-13.82%)
Nov 05, 2020 6.820 7.140 6.700 7.020 1,073,300 +0.34(+5.09%)
Nov 04, 2020 6.770 6.850 6.510 6.680 558,590 -0.11(-1.62%)
Nov 03, 2020 6.540 6.830 6.460 6.790 383,724 +0.42(+6.59%)
Nov 02, 2020 6.470 6.710 6.330 6.370 377,484 +0.03(+0.47%)
Oct 30, 2020 6.520 6.659 6.180 6.340 376,900 -0.18(-2.76%)
Oct 29, 2020 6.820 6.960 6.510 6.520 308,795 -0.18(-2.69%)
Oct 28, 2020 7.070 7.180 6.520 6.700 771,642 -0.56(-7.71%)
Oct 27, 2020 6.640 7.360 6.560 7.260 878,078 +0.65(+9.83%)
Oct 26, 2020 6.670 6.690 6.240 6.610 639,035 -0.15(-2.22%)
Oct 23, 2020 6.030 6.760 6.030 6.760 934,900 +0.79(+13.23%)
Oct 22, 2020 6.010 6.070 5.810 5.970 406,058 +0.01(+0.17%)
Oct 21, 2020 6.130 6.200 5.950 5.960 297,460 -0.17(-2.77%)
Oct 20, 2020 6.160 6.280 6.110 6.130 361,020 -0.04(-0.65%)
Oct 19, 2020 6.150 6.280 6.090 6.170 227,783 +0.05(+0.82%)
Oct 16, 2020 6.280 6.380 6.110 6.120 414,000 -0.16(-2.55%)
Oct 15, 2020 6.000 6.290 5.910 6.280 304,785 +0.23(+3.80%)
Oct 14, 2020 6.150 6.270 6.030 6.050 316,355 -0.08(-1.31%)
Oct 13, 2020 6.140 6.240 6.010 6.130 235,991 -0.05(-0.81%)
Oct 12, 2020 6.290 6.290 6.140 6.180 257,724 -0.03(-0.48%)
Oct 09, 2020 6.200 6.280 6.160 6.210 260,100 +0.05(+0.81%)
Oct 08, 2020 6.190 6.250 5.960 6.160 434,064 +0.04(+0.65%)
Oct 07, 2020 6.080 6.250 6.050 6.120 314,279 +0.16(+2.68%)
Oct 06, 2020 5.940 6.240 5.860 5.960 581,080 +0.05(+0.85%)
Oct 05, 2020 5.810 6.050 5.760 5.910 651,458 +0.17(+2.96%)
Oct 02, 2020 5.670 5.750 5.520 5.740 570,200 -0.12(-2.05%)
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.