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

Funko Inc Cl A (NQ: FNKO )

6.090 -0.020 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 5.690 5.690 5.370 5.540 656,900 -0.08(-1.42%)
Jul 30, 2020 5.500 5.730 5.360 5.620 912,226 +0.11(+2.00%)
Jul 29, 2020 5.900 5.950 5.460 5.510 1,590,177 -0.33(-5.65%)
Jul 28, 2020 5.520 5.930 5.510 5.840 636,944 +0.27(+4.85%)
Jul 27, 2020 5.740 5.760 5.450 5.570 831,219 -0.14(-2.45%)
Jul 24, 2020 5.940 6.020 5.670 5.710 936,900 -0.29(-4.83%)
Jul 23, 2020 6.060 6.190 5.910 6.000 1,076,579 -0.05(-0.83%)
Jul 22, 2020 6.290 6.360 6.040 6.050 824,315 -0.19(-3.04%)
Jul 21, 2020 5.990 6.500 5.980 6.240 1,500,798 +0.45(+7.77%)
Jul 20, 2020 6.010 6.040 5.700 5.790 723,679 -0.11(-1.86%)
Jul 17, 2020 6.030 6.170 5.870 5.900 841,100 -0.15(-2.48%)
Jul 16, 2020 6.000 6.450 5.920 6.050 891,523 -0.02(-0.33%)
Jul 15, 2020 6.370 7.100 5.880 6.070 2,966,106 -0.29(-4.56%)
Jul 14, 2020 5.150 6.460 5.060 6.360 4,002,483 +1.17(+22.54%)
Jul 13, 2020 5.350 5.410 5.130 5.190 624,666 -0.09(-1.70%)
Jul 10, 2020 4.990 5.415 4.880 5.280 1,316,100 +0.35(+7.10%)
Jul 09, 2020 5.100 5.110 4.720 4.930 1,284,322 -0.21(-4.09%)
Jul 08, 2020 5.330 5.480 5.020 5.140 1,241,720 -0.19(-3.56%)
Jul 07, 2020 5.470 5.530 5.270 5.330 778,779 -0.23(-4.14%)
Jul 06, 2020 6.040 6.110 5.540 5.560 867,381 -0.33(-5.60%)
Jul 02, 2020 6.090 6.200 5.854 5.890 461,600 -0.01(-0.17%)
Jul 01, 2020 5.790 6.060 5.780 5.900 503,929 +0.10(+1.72%)
Jun 30, 2020 5.730 5.970 5.610 5.800 793,446 +0.02(+0.35%)
Jun 29, 2020 5.590 5.810 5.390 5.780 642,288 +0.29(+5.28%)
Jun 26, 2020 5.630 5.790 5.380 5.490 1,374,500 -0.21(-3.68%)
Jun 25, 2020 5.510 5.760 5.450 5.700 783,599 +0.12(+2.15%)
Jun 24, 2020 6.000 6.030 5.500 5.580 716,541 -0.50(-8.22%)
Jun 23, 2020 5.690 6.130 5.690 6.080 1,034,188 +0.43(+7.61%)
Jun 22, 2020 5.650 5.880 5.450 5.650 859,308 -0.03(-0.53%)
Jun 19, 2020 5.970 6.116 5.570 5.680 1,682,300 -0.20(-3.40%)
Jun 18, 2020 6.120 6.160 5.820 5.880 794,635 -0.27(-4.39%)
Jun 17, 2020 6.430 6.460 6.070 6.150 848,497 -0.24(-3.76%)
Jun 16, 2020 6.700 6.790 6.210 6.390 965,690 +0.09(+1.43%)
Jun 15, 2020 6.150 6.500 5.970 6.300 634,427 -0.13(-2.10%)
Jun 12, 2020 6.810 6.840 6.175 6.435 683,500 +0.34(+5.67%)
Jun 11, 2020 6.260 6.470 5.910 6.090 798,772 -0.72(-10.57%)
Jun 10, 2020 7.130 7.190 6.520 6.810 767,935 -0.30(-4.22%)
Jun 09, 2020 7.530 7.530 6.910 7.110 865,946 -0.58(-7.54%)
Jun 08, 2020 7.480 7.780 7.160 7.690 1,461,755 +0.58(+8.16%)
Jun 05, 2020 6.820 7.500 6.807 7.110 1,560,600 +0.76(+11.97%)
Jun 04, 2020 6.500 6.500 6.120 6.350 1,370,235 +0.06(+0.95%)
Jun 03, 2020 5.540 6.320 5.530 6.290 1,515,807 +0.89(+16.48%)
Jun 02, 2020 5.840 6.040 5.400 5.400 892,818 -0.36(-6.25%)
Jun 01, 2020 5.650 6.000 5.530 5.760 645,745 +0.11(+1.95%)
May 29, 2020 5.350 5.760 5.200 5.650 851,400 +0.30(+5.61%)
May 28, 2020 6.000 6.140 5.290 5.350 1,417,908 -0.45(-7.76%)
May 27, 2020 5.290 5.890 5.080 5.800 1,202,105 +0.67(+13.06%)
May 26, 2020 5.080 5.440 5.040 5.130 963,597 +0.35(+7.32%)
May 22, 2020 4.830 4.930 4.690 4.780 477,400 -0.06(-1.24%)
May 21, 2020 4.860 4.980 4.520 4.840 664,033 -0.03(-0.62%)
May 20, 2020 4.990 5.210 4.810 4.870 1,068,790 +0.07(+1.46%)
May 19, 2020 4.850 4.930 4.650 4.800 636,640 -0.06(-1.23%)
May 18, 2020 4.520 4.970 4.520 4.860 1,369,063 +0.64(+15.17%)
May 15, 2020 4.300 4.400 4.150 4.220 647,700 -0.10(-2.31%)
May 14, 2020 4.020 4.340 3.900 4.320 666,374 +0.19(+4.60%)
May 13, 2020 4.460 4.510 3.910 4.130 1,237,804 -0.34(-7.61%)
May 12, 2020 4.700 4.890 4.400 4.470 998,480 -0.19(-4.08%)
May 11, 2020 4.690 5.370 4.500 4.660 2,122,337 -0.07(-1.48%)
May 08, 2020 4.010 5.190 3.920 4.730 3,492,900 +0.84(+21.59%)
May 07, 2020 3.830 3.958 3.775 3.890 564,377 +0.11(+2.91%)
May 06, 2020 3.740 3.840 3.610 3.780 580,076 +0.08(+2.16%)
May 05, 2020 4.130 4.230 3.670 3.700 801,810 -0.35(-8.64%)
May 04, 2020 3.820 4.140 3.700 4.050 628,160 +0.17(+4.38%)
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.