Skip to main content

Funko Inc Cl A (NQ: FNKO )

6.240 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.16 14.44 14.02 14.27 292,600 +0.00(+0.00%)
Nov 27, 2019 14.38 14.40 13.91 14.27 610,600 -0.03(-0.21%)
Nov 26, 2019 14.08 14.51 13.91 14.30 878,689 +0.28(+2.00%)
Nov 25, 2019 14.90 14.98 13.87 14.02 1,433,335 -0.89(-5.97%)
Nov 22, 2019 14.23 14.96 14.04 14.91 1,085,900 +1.15(+8.36%)
Nov 21, 2019 13.88 14.19 13.71 13.76 575,357 -0.09(-0.65%)
Nov 20, 2019 14.00 14.07 13.73 13.85 1,010,778 -0.20(-1.42%)
Nov 19, 2019 14.40 14.50 13.97 14.05 615,460 -0.27(-1.89%)
Nov 18, 2019 14.40 14.47 14.00 14.32 815,312 -0.04(-0.28%)
Nov 15, 2019 14.28 14.68 14.12 14.36 984,900 +0.30(+2.13%)
Nov 14, 2019 14.19 14.32 14.04 14.06 914,435 -0.10(-0.71%)
Nov 13, 2019 14.42 14.43 13.95 14.16 1,005,083 -0.36(-2.48%)
Nov 12, 2019 14.50 14.66 14.23 14.52 541,322 +0.13(+0.90%)
Nov 11, 2019 14.10 14.61 14.04 14.39 778,486 +0.14(+0.98%)
Nov 08, 2019 14.87 14.96 14.20 14.25 1,035,800 -0.72(-4.81%)
Nov 07, 2019 14.69 15.19 14.61 14.97 897,919 +0.38(+2.60%)
Nov 06, 2019 14.64 14.84 14.47 14.59 1,001,336 -0.01(-0.07%)
Nov 05, 2019 15.43 15.55 14.46 14.60 2,258,940 -0.70(-4.54%)
Nov 04, 2019 15.52 15.99 15.18 15.29 1,657,639 +0.10(+0.63%)
Nov 01, 2019 17.85 18.00 14.93 15.20 4,704,200 -2.80(-15.56%)
Oct 31, 2019 17.34 18.25 17.32 18.00 1,903,429 +0.59(+3.39%)
Oct 30, 2019 17.80 17.86 17.12 17.41 1,426,160 -0.06(-0.34%)
Oct 29, 2019 17.92 18.01 17.20 17.47 822,137 -0.41(-2.29%)
Oct 28, 2019 17.84 18.27 17.62 17.88 1,012,291 +0.29(+1.65%)
Oct 25, 2019 17.40 17.85 17.09 17.59 1,447,600 +0.14(+0.80%)
Oct 24, 2019 17.81 17.96 17.31 17.45 570,824 -0.19(-1.08%)
Oct 23, 2019 17.95 18.25 17.43 17.64 689,496 -0.31(-1.73%)
Oct 22, 2019 18.10 18.26 17.56 17.95 596,573 -0.15(-0.83%)
Oct 21, 2019 18.36 18.61 17.80 18.10 761,486 -0.23(-1.25%)
Oct 18, 2019 17.40 18.47 17.25 18.33 1,106,500 +0.83(+4.74%)
Oct 17, 2019 18.92 19.05 17.34 17.50 2,124,658 -1.38(-7.31%)
Oct 16, 2019 19.04 19.20 18.61 18.88 599,416 -0.12(-0.63%)
Oct 15, 2019 19.22 19.31 18.82 19.00 1,506,211 +0.00(+0.00%)
Oct 14, 2019 20.00 20.11 18.97 19.00 664,251 -1.00(-5.00%)
Oct 11, 2019 20.16 20.76 19.94 20.00 590,800 +0.13(+0.65%)
Oct 10, 2019 19.59 19.94 19.45 19.87 443,059 +0.32(+1.64%)
Oct 09, 2019 19.81 20.10 19.42 19.55 502,512 -0.11(-0.56%)
Oct 08, 2019 19.95 19.97 19.31 19.66 499,636 -0.51(-2.53%)
Oct 07, 2019 19.84 20.41 19.60 20.17 534,171 +0.25(+1.23%)
Oct 04, 2019 19.20 19.99 19.03 19.93 601,400 +0.78(+4.05%)
Oct 03, 2019 19.77 19.89 18.91 19.15 1,313,485 -0.68(-3.43%)
Oct 02, 2019 19.87 20.49 19.48 19.83 876,240 -0.45(-2.22%)
Oct 01, 2019 20.58 20.86 20.28 20.28 1,054,976 -0.30(-1.46%)
Sep 30, 2019 19.97 20.83 19.95 20.58 910,048 +0.51(+2.54%)
Sep 27, 2019 20.10 20.29 19.79 20.07 1,647,800 +0.01(+0.05%)
Sep 26, 2019 20.16 20.33 19.87 20.06 996,756 +0.00(+0.00%)
Sep 25, 2019 20.34 20.43 19.63 20.06 1,407,097 -0.35(-1.71%)
Sep 24, 2019 21.34 21.62 20.20 20.41 1,832,657 -0.85(-4.00%)
Sep 23, 2019 21.81 21.81 20.01 21.26 3,184,276 -0.66(-3.01%)
Sep 20, 2019 23.61 23.78 21.78 21.92 2,117,600 -1.49(-6.36%)
Sep 19, 2019 25.23 25.38 23.14 23.41 2,103,458 -1.70(-6.77%)
Sep 18, 2019 24.85 25.91 24.57 25.11 1,192,768 +0.20(+0.80%)
Sep 17, 2019 25.55 26.00 24.13 24.91 4,228,099 -2.95(-10.59%)
Sep 16, 2019 27.20 27.89 26.89 27.86 824,210 +0.47(+1.72%)
Sep 13, 2019 27.03 27.49 26.76 27.39 775,400 +0.40(+1.48%)
Sep 12, 2019 26.64 27.62 26.51 26.99 1,577,314 +1.14(+4.41%)
Sep 11, 2019 24.11 26.10 23.83 25.85 2,267,455 +1.89(+7.89%)
Sep 10, 2019 23.10 24.07 22.62 23.96 864,247 +0.88(+3.81%)
Sep 09, 2019 23.79 23.86 22.74 23.08 633,703 -0.51(-2.16%)
Sep 06, 2019 23.70 24.00 23.40 23.59 434,000 -0.02(-0.08%)
Sep 05, 2019 24.09 24.45 23.57 23.61 536,875 -0.54(-2.24%)
Sep 04, 2019 23.66 24.29 23.45 24.15 543,161 +0.78(+3.34%)
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.