Skip to main content

Funko Inc Cl A (NQ: FNKO )

11.84 -0.14 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.360 7.490 7.050 7.070 304,726 -0.34(-4.59%)
Jan 30, 2024 7.400 7.500 7.270 7.410 335,574 -0.07(-0.94%)
Jan 29, 2024 7.340 7.490 7.200 7.480 214,672 +0.14(+1.91%)
Jan 26, 2024 7.400 7.522 7.260 7.340 168,803 +0.02(+0.27%)
Jan 25, 2024 7.330 7.470 7.240 7.320 267,155 +0.10(+1.39%)
Jan 24, 2024 7.450 7.450 7.180 7.220 192,088 -0.10(-1.30%)
Jan 23, 2024 7.360 7.460 7.060 7.315 245,202 +0.05(+0.62%)
Jan 22, 2024 7.130 7.280 7.080 7.270 305,967 +0.18(+2.61%)
Jan 19, 2024 6.950 7.130 6.740 7.085 233,996 +0.16(+2.24%)
Jan 18, 2024 7.090 7.110 6.740 6.930 389,494 -0.04(-0.57%)
Jan 17, 2024 6.660 6.985 6.552 6.970 358,020 +0.15(+2.20%)
Jan 16, 2024 6.920 6.910 6.620 6.820 311,079 -0.15(-2.15%)
Jan 12, 2024 7.350 7.490 6.730 6.970 775,961 -0.33(-4.59%)
Jan 11, 2024 7.150 7.355 7.060 7.305 302,448 +0.08(+1.18%)
Jan 10, 2024 7.340 7.340 7.120 7.220 241,234 -0.13(-1.77%)
Jan 09, 2024 7.320 7.460 7.120 7.350 582,800 -0.15(-2.00%)
Jan 08, 2024 7.180 7.620 7.110 7.500 284,423 +0.31(+4.31%)
Jan 05, 2024 7.330 7.450 7.080 7.190 384,929 -0.16(-2.18%)
Jan 04, 2024 7.200 7.390 7.040 7.350 315,727 +0.14(+1.94%)
Jan 03, 2024 7.430 7.430 7.160 7.210 334,929 -0.33(-4.44%)
Jan 02, 2024 7.610 7.671 7.410 7.545 306,834 -0.19(-2.39%)
Dec 29, 2023 7.590 7.745 7.370 7.730 417,734 +0.07(+0.91%)
Dec 28, 2023 7.250 7.690 7.120 7.660 456,107 +0.40(+5.51%)
Dec 27, 2023 7.290 7.450 7.050 7.260 480,694 +0.06(+0.83%)
Dec 26, 2023 7.190 7.280 7.050 7.200 840,005 +0.06(+0.84%)
Dec 22, 2023 7.250 7.370 7.110 7.140 317,017 -0.10(-1.38%)
Dec 21, 2023 7.040 7.340 7.020 7.240 410,671 +0.13(+1.83%)
Dec 20, 2023 7.380 7.440 7.040 7.110 491,711 -0.25(-3.40%)
Dec 19, 2023 7.270 7.390 7.110 7.360 490,263 +0.21(+2.94%)
Dec 18, 2023 7.150 7.430 7.030 7.150 344,414 +0.01(+0.14%)
Dec 15, 2023 7.240 7.240 6.970 7.140 585,051 +0.01(+0.14%)
Dec 14, 2023 7.110 7.370 7.040 7.130 539,320 +0.12(+1.71%)
Dec 13, 2023 6.580 7.080 6.450 7.010 502,184 +0.46(+7.02%)
Dec 12, 2023 6.630 6.650 6.270 6.550 485,794 -0.17(-2.46%)
Dec 11, 2023 6.700 6.730 6.370 6.715 497,006 -0.04(-0.67%)
Dec 08, 2023 6.340 6.880 6.340 6.760 546,375 +0.44(+6.96%)
Dec 07, 2023 6.160 6.460 6.040 6.320 456,248 +0.16(+2.60%)
Dec 06, 2023 6.830 6.830 6.150 6.160 447,679 -0.58(-8.61%)
Dec 05, 2023 6.970 7.010 6.690 6.740 313,502 -0.28(-3.99%)
Dec 04, 2023 6.800 7.030 6.740 7.020 388,139 +0.21(+3.08%)
Dec 01, 2023 6.480 6.820 6.390 6.810 475,859 +0.33(+5.09%)
Nov 30, 2023 6.820 6.850 6.410 6.480 589,723 -0.30(-4.42%)
Nov 29, 2023 6.960 7.160 6.610 6.780 662,494 -0.13(-1.88%)
Nov 28, 2023 6.890 7.015 6.780 6.910 645,907 +0.05(+0.73%)
Nov 27, 2023 6.940 6.940 6.790 6.860 266,147 -0.14(-2.00%)
Nov 24, 2023 6.860 7.020 6.860 7.000 106,244 +0.14(+2.04%)
Nov 22, 2023 6.710 6.870 6.610 6.860 431,513 +0.18(+2.69%)
Nov 21, 2023 6.830 6.850 6.650 6.680 442,447 -0.15(-2.20%)
Nov 20, 2023 7.020 7.070 6.830 6.830 416,444 -0.24(-3.39%)
Nov 17, 2023 7.200 7.200 6.980 7.070 420,007 -0.03(-0.42%)
Nov 16, 2023 7.320 7.380 7.080 7.100 370,404 -0.27(-3.66%)
Nov 15, 2023 7.290 7.635 7.290 7.370 429,144 +0.12(+1.66%)
Nov 14, 2023 6.860 7.280 6.860 7.250 605,306 +0.73(+11.20%)
Nov 13, 2023 6.830 6.836 6.480 6.520 1,584,906 -0.37(-5.37%)
Nov 10, 2023 7.040 7.075 6.730 6.890 1,481,638 -0.16(-2.27%)
Nov 09, 2023 7.140 7.310 6.980 7.050 537,827 -0.09(-1.26%)
Nov 08, 2023 7.820 7.820 7.110 7.140 668,597 -0.71(-9.04%)
Nov 07, 2023 7.830 8.055 7.720 7.850 553,069 +0.00(+0.00%)
Nov 06, 2023 8.740 8.980 7.560 7.850 970,773 -0.90(-10.29%)
Nov 03, 2023 8.700 10.03 8.650 8.750 2,287,523 +1.24(+16.51%)
Nov 02, 2023 7.270 7.718 7.270 7.510 1,276,819 +0.34(+4.82%)
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.