Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Funko Inc Cl A (NQ: FNKO )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 25, 2023 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 (%)
Sep 22, 2023 7.440 7.535 7.155 7.310 476,215 -0.02(-0.27%)
Sep 21, 2023 7.230 7.465 7.161 7.330 480,899 +0.07(+0.96%)
Sep 20, 2023 7.380 7.550 7.250 7.260 502,396 -0.11(-1.49%)
Sep 19, 2023 7.340 7.460 7.255 7.370 492,473 +0.00(+0.00%)
Sep 18, 2023 7.580 7.590 7.175 7.370 682,213 -0.24(-3.15%)
Sep 15, 2023 8.100 8.100 7.500 7.610 772,649 -0.51(-6.28%)
Sep 14, 2023 7.830 8.130 7.680 8.120 894,068 +0.32(+4.10%)
Sep 13, 2023 7.200 7.820 7.110 7.800 1,201,355 +0.68(+9.55%)
Sep 12, 2023 7.020 7.190 6.970 7.120 756,218 +0.17(+2.45%)
Sep 11, 2023 7.210 7.350 6.862 6.950 528,027 -0.15(-2.11%)
Sep 08, 2023 7.190 7.200 6.729 7.100 846,520 -0.01(-0.14%)
Sep 07, 2023 6.930 7.135 6.910 7.110 465,965 +0.18(+2.60%)
Sep 06, 2023 6.990 7.160 6.810 6.930 577,648 +0.09(+1.32%)
Sep 05, 2023 6.970 6.990 6.550 6.840 976,756 -0.18(-2.56%)
Sep 01, 2023 7.080 7.190 6.920 7.020 803,151 +0.05(+0.72%)
Aug 31, 2023 6.960 7.180 6.870 6.970 917,238 +0.05(+0.72%)
Aug 30, 2023 6.590 7.140 6.410 6.920 1,235,787 +0.38(+5.81%)
Aug 29, 2023 6.480 6.690 6.370 6.540 1,620,017 +0.08(+1.24%)
Aug 28, 2023 6.320 6.635 6.261 6.460 844,192 +0.24(+3.86%)
Aug 25, 2023 6.090 6.630 6.050 6.220 1,506,252 +0.15(+2.47%)
Aug 24, 2023 6.260 6.280 5.860 6.070 593,806 -0.15(-2.41%)
Aug 23, 2023 6.250 6.435 6.160 6.220 786,259 -0.03(-0.48%)
Aug 22, 2023 6.300 6.470 6.080 6.250 836,432 +0.13(+2.12%)
Aug 21, 2023 5.900 6.310 5.830 6.120 681,307 +0.20(+3.38%)
Aug 18, 2023 5.610 6.230 5.600 5.920 1,064,783 +0.37(+6.67%)
Aug 17, 2023 5.330 5.600 5.330 5.550 887,642 +0.22(+4.13%)
Aug 16, 2023 5.290 5.460 5.270 5.330 1,085,566 +0.01(+0.19%)
Aug 15, 2023 5.630 5.640 5.290 5.320 1,839,329 -0.37(-6.50%)
Aug 14, 2023 6.080 6.080 5.680 5.690 853,839 -0.38(-6.26%)
Aug 11, 2023 6.110 6.174 6.015 6.070 513,027 -0.10(-1.62%)
Aug 10, 2023 6.430 6.590 6.155 6.170 777,543 -0.23(-3.59%)
Aug 09, 2023 6.430 6.475 6.290 6.400 762,333 -0.01(-0.16%)
Aug 08, 2023 6.290 6.480 6.250 6.410 1,010,354 -0.02(-0.39%)
Aug 07, 2023 6.320 6.490 6.111 6.435 1,015,892 +0.06(+1.02%)
Aug 04, 2023 6.880 6.980 6.160 6.370 2,500,086 -1.03(-13.92%)
Aug 03, 2023 7.310 7.480 7.150 7.400 1,330,373 +0.06(+0.82%)
Aug 02, 2023 7.980 8.000 7.320 7.340 897,775 -0.80(-9.83%)
Aug 01, 2023 8.100 8.165 7.780 8.140 732,596 -0.02(-0.25%)
Jul 31, 2023 7.620 8.170 7.510 8.160 794,529 +0.65(+8.66%)
Jul 28, 2023 7.460 7.530 7.340 7.510 573,740 +0.05(+0.67%)
Jul 27, 2023 7.470 7.590 7.350 7.460 618,382 +0.09(+1.22%)
Jul 26, 2023 7.430 7.535 7.280 7.370 529,393 -0.01(-0.14%)
Jul 25, 2023 7.500 7.555 7.240 7.380 540,774 -0.11(-1.47%)
Jul 24, 2023 7.420 7.620 7.230 7.490 1,399,014 +0.21(+2.88%)
Jul 21, 2023 7.390 7.390 6.880 7.280 1,033,093 -0.05(-0.68%)
Jul 20, 2023 7.770 7.778 7.180 7.330 1,399,546 -0.59(-7.45%)
Jul 19, 2023 7.800 8.040 7.690 7.920 696,042 +0.12(+1.54%)
Jul 18, 2023 8.280 8.280 7.765 7.800 718,392 -0.43(-5.22%)
Jul 17, 2023 8.150 8.550 7.810 8.230 1,273,087 +0.08(+0.98%)
Jul 14, 2023 9.700 9.700 7.400 8.150 3,694,976 -1.92(-19.07%)
Jul 13, 2023 10.19 10.47 10.00 10.07 850,812 -0.07(-0.69%)
Jul 12, 2023 10.31 10.56 10.13 10.14 304,369 +0.05(+0.50%)
Jul 11, 2023 10.35 10.46 10.05 10.09 296,409 -0.20(-1.94%)
Jul 10, 2023 10.68 10.82 10.27 10.29 261,713 -0.42(-3.92%)
Jul 07, 2023 10.60 10.99 10.60 10.71 347,361 +0.17(+1.61%)
Jul 06, 2023 10.73 10.74 10.42 10.54 263,099 -0.34(-3.13%)
Jul 05, 2023 11.12 11.14 10.82 10.88 235,007 -0.29(-2.60%)
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.