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 (%)
Sep 30, 2020 5.780 5.990 5.730 5.790 326,352 +0.08(+1.40%)
Sep 29, 2020 5.680 5.800 5.640 5.710 522,877 -0.01(-0.17%)
Sep 28, 2020 5.840 5.900 5.570 5.720 627,215 -0.03(-0.52%)
Sep 25, 2020 5.410 5.840 5.340 5.750 611,100 +0.34(+6.28%)
Sep 24, 2020 5.730 5.860 5.410 5.410 681,427 -0.36(-6.24%)
Sep 23, 2020 5.930 6.090 5.700 5.770 694,033 -0.16(-2.70%)
Sep 22, 2020 6.080 6.090 5.900 5.930 401,747 -0.10(-1.66%)
Sep 21, 2020 6.270 6.270 5.910 6.030 693,084 -0.36(-5.63%)
Sep 18, 2020 6.340 6.430 6.210 6.390 761,700 +0.05(+0.79%)
Sep 17, 2020 6.190 6.540 6.140 6.340 504,844 +0.03(+0.48%)
Sep 16, 2020 6.150 6.450 6.070 6.310 491,785 +0.14(+2.27%)
Sep 15, 2020 6.100 6.290 6.060 6.170 387,317 +0.07(+1.15%)
Sep 14, 2020 6.060 6.150 5.930 6.100 459,248 +0.12(+2.01%)
Sep 11, 2020 6.350 6.350 5.920 5.980 590,700 -0.32(-5.08%)
Sep 10, 2020 6.240 6.420 6.230 6.300 434,073 +0.11(+1.78%)
Sep 09, 2020 6.180 6.250 6.020 6.190 335,659 +0.05(+0.81%)
Sep 08, 2020 5.900 6.330 5.840 6.140 652,180 +0.14(+2.33%)
Sep 04, 2020 6.060 6.150 5.800 6.000 488,600 +0.02(+0.33%)
Sep 03, 2020 6.350 6.505 5.810 5.980 724,919 -0.39(-6.12%)
Sep 02, 2020 6.060 6.720 6.000 6.370 1,641,503 +0.34(+5.64%)
Sep 01, 2020 5.800 6.060 5.670 6.030 746,800 +0.19(+3.25%)
Aug 31, 2020 5.920 5.950 5.670 5.840 692,387 -0.13(-2.18%)
Aug 28, 2020 5.860 5.999 5.700 5.970 639,000 +0.13(+2.23%)
Aug 27, 2020 5.790 6.060 5.790 5.840 636,468 +0.05(+0.86%)
Aug 26, 2020 5.750 5.950 5.735 5.790 561,282 +0.01(+0.17%)
Aug 25, 2020 5.770 5.820 5.630 5.780 368,267 -0.01(-0.17%)
Aug 24, 2020 5.660 5.830 5.610 5.790 641,412 +0.17(+3.02%)
Aug 21, 2020 5.650 5.724 5.500 5.620 822,500 -0.05(-0.88%)
Aug 20, 2020 5.640 5.750 5.530 5.670 557,952 +0.01(+0.18%)
Aug 19, 2020 5.790 5.880 5.640 5.660 1,082,770 -0.14(-2.41%)
Aug 18, 2020 6.000 6.010 5.770 5.800 1,243,543 -0.24(-3.97%)
Aug 17, 2020 6.240 6.390 5.910 6.040 777,424 -0.20(-3.21%)
Aug 14, 2020 6.220 6.470 6.100 6.240 658,500 -0.03(-0.48%)
Aug 13, 2020 6.070 6.300 6.010 6.270 728,909 +0.13(+2.12%)
Aug 12, 2020 6.060 6.220 6.000 6.140 696,832 +0.12(+1.99%)
Aug 11, 2020 5.840 6.350 5.700 6.020 1,419,602 +0.27(+4.70%)
Aug 10, 2020 5.630 5.840 5.400 5.750 1,008,930 +0.18(+3.23%)
Aug 07, 2020 6.200 6.230 5.380 5.570 1,934,500 -0.79(-12.42%)
Aug 06, 2020 5.910 6.480 5.750 6.360 1,851,446 +0.51(+8.72%)
Aug 05, 2020 5.760 5.890 5.660 5.850 702,516 +0.17(+2.99%)
Aug 04, 2020 5.590 5.750 5.520 5.680 481,684 +0.05(+0.89%)
Aug 03, 2020 5.550 5.680 5.450 5.630 613,438 +0.09(+1.62%)
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%)
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.