Funko Inc Cl A (NQ: FNKO )

16.60 USD -0.37 (-2.18%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.