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

Funko Inc Cl A (NQ: FNKO )

6.200 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 7.820 8.240 7.782 8.110 861,400 +0.02(+0.25%)
Feb 27, 2020 7.800 8.354 7.680 8.090 915,478 -0.11(-1.34%)
Feb 26, 2020 8.690 8.800 8.200 8.200 868,427 -0.49(-5.64%)
Feb 25, 2020 8.530 8.780 8.390 8.690 916,219 +0.16(+1.94%)
Feb 24, 2020 8.500 8.560 8.290 8.525 1,031,345 -0.34(-3.89%)
Feb 21, 2020 8.900 8.970 8.680 8.870 721,700 -0.08(-0.89%)
Feb 20, 2020 9.110 9.310 8.900 8.950 634,017 -0.21(-2.29%)
Feb 19, 2020 9.290 9.530 9.020 9.160 1,003,747 -0.07(-0.76%)
Feb 18, 2020 9.700 9.700 9.040 9.230 1,038,489 -0.48(-4.94%)
Feb 14, 2020 9.500 9.880 9.440 9.710 1,264,600 +0.27(+2.86%)
Feb 13, 2020 9.100 9.450 9.090 9.440 1,552,819 +0.23(+2.50%)
Feb 12, 2020 8.930 9.270 8.760 9.210 1,408,788 +0.36(+4.07%)
Feb 11, 2020 8.620 9.090 8.410 8.850 1,293,427 +0.27(+3.15%)
Feb 10, 2020 8.620 8.890 8.290 8.580 2,334,931 -0.03(-0.35%)
Feb 07, 2020 9.340 9.640 8.600 8.610 3,437,500 -0.68(-7.32%)
Feb 06, 2020 9.300 10.19 9.050 9.290 10,087,012 -0.77(-7.65%)
Feb 05, 2020 15.24 15.69 15.10 10.06 1,243,199 -5.01(-33.24%)
Feb 04, 2020 15.42 15.43 15.02 15.07 489,566 -0.05(-0.33%)
Feb 03, 2020 15.08 15.41 14.70 15.12 410,101 +0.09(+0.60%)
Jan 31, 2020 15.55 15.61 15.00 15.03 469,800 -0.59(-3.78%)
Jan 30, 2020 15.40 15.63 15.20 15.62 345,527 +0.12(+0.77%)
Jan 29, 2020 15.59 15.68 15.25 15.50 310,569 -0.06(-0.39%)
Jan 28, 2020 15.45 15.88 15.43 15.56 345,844 +0.22(+1.43%)
Jan 27, 2020 15.10 15.55 15.07 15.34 437,016 -0.18(-1.16%)
Jan 24, 2020 15.74 15.80 15.42 15.52 553,500 -0.15(-0.96%)
Jan 23, 2020 15.58 15.79 15.50 15.67 685,746 +0.02(+0.13%)
Jan 22, 2020 15.77 15.95 15.57 15.65 535,628 -0.01(-0.06%)
Jan 21, 2020 15.58 16.24 15.39 15.66 1,043,608 +0.04(+0.26%)
Jan 17, 2020 15.15 15.63 15.07 15.62 883,300 +0.48(+3.17%)
Jan 16, 2020 15.25 15.62 15.01 15.14 1,034,682 -0.14(-0.92%)
Jan 15, 2020 15.61 15.74 15.08 15.28 1,087,669 -0.36(-2.30%)
Jan 14, 2020 15.89 16.19 15.57 15.64 945,532 -0.29(-1.82%)
Jan 13, 2020 15.53 16.00 15.39 15.93 688,548 +0.46(+2.97%)
Jan 10, 2020 15.57 15.84 15.36 15.47 758,600 -0.03(-0.19%)
Jan 09, 2020 15.94 16.17 15.46 15.50 1,284,313 -0.51(-3.19%)
Jan 08, 2020 15.64 16.30 15.32 16.01 909,471 +0.22(+1.39%)
Jan 07, 2020 16.48 16.48 15.45 15.79 1,787,721 -0.72(-4.36%)
Jan 06, 2020 16.72 16.79 16.38 16.51 1,377,424 -0.34(-2.02%)
Jan 03, 2020 17.17 17.37 16.75 16.85 1,025,600 -0.72(-4.10%)
Jan 02, 2020 17.26 17.76 17.06 17.57 821,375 +0.41(+2.39%)
Dec 31, 2019 16.90 17.27 16.71 17.16 1,009,000 +0.27(+1.57%)
Dec 30, 2019 16.91 17.26 16.51 16.89 905,021 +0.02(+0.09%)
Dec 27, 2019 16.50 17.03 16.25 16.88 897,000 +0.37(+2.24%)
Dec 26, 2019 16.58 16.70 16.18 16.51 798,623 +0.01(+0.06%)
Dec 24, 2019 16.54 16.54 16.14 16.50 447,300 +0.04(+0.24%)
Dec 23, 2019 16.26 16.46 16.13 16.46 742,392 +0.33(+2.05%)
Dec 20, 2019 16.12 16.21 15.93 16.13 1,233,800 +0.02(+0.12%)
Dec 19, 2019 15.39 16.13 15.22 16.11 1,013,233 +0.76(+4.95%)
Dec 18, 2019 15.49 15.70 15.22 15.35 571,505 -0.15(-0.97%)
Dec 17, 2019 15.18 15.51 14.94 15.50 602,462 +0.32(+2.11%)
Dec 16, 2019 15.22 15.52 15.06 15.18 655,648 +0.03(+0.20%)
Dec 13, 2019 14.92 15.20 14.72 15.15 518,000 +0.20(+1.34%)
Dec 12, 2019 14.49 15.02 14.31 14.95 674,204 +0.33(+2.26%)
Dec 11, 2019 14.67 14.75 14.31 14.62 808,378 -0.10(-0.68%)
Dec 10, 2019 15.22 15.27 14.67 14.72 1,023,374 -0.50(-3.29%)
Dec 09, 2019 15.02 15.44 15.02 15.22 780,249 +0.21(+1.40%)
Dec 06, 2019 14.58 15.14 14.58 15.01 813,800 +0.48(+3.30%)
Dec 05, 2019 14.75 15.15 14.41 14.53 934,378 -0.08(-0.55%)
Dec 04, 2019 14.34 14.66 14.30 14.61 763,286 +0.39(+2.74%)
Dec 03, 2019 14.23 14.35 13.80 14.22 777,540 -0.22(-1.52%)
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.