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

Funko Inc Cl A (NQ: FNKO )

5.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2020 9.330 9.440 8.520 8.780 653,494 -0.57(-6.10%)
Nov 27, 2020 9.370 9.500 9.080 9.350 856,900 +0.04(+0.43%)
Nov 25, 2020 9.720 9.720 9.110 9.310 472,900 -0.22(-2.31%)
Nov 24, 2020 9.360 9.570 8.940 9.530 1,389,524 +0.42(+4.61%)
Nov 23, 2020 8.570 9.390 8.400 9.110 958,295 +0.58(+6.80%)
Nov 20, 2020 8.610 8.727 8.330 8.530 637,200 -0.12(-1.39%)
Nov 19, 2020 8.900 8.990 8.330 8.650 1,042,166 -0.21(-2.37%)
Nov 18, 2020 8.450 8.960 8.430 8.860 1,006,382 +0.46(+5.48%)
Nov 17, 2020 8.250 8.520 7.900 8.400 1,384,206 +0.43(+5.40%)
Nov 16, 2020 7.480 7.970 7.400 7.970 927,502 +0.72(+9.93%)
Nov 13, 2020 7.070 7.340 6.900 7.250 601,300 +0.33(+4.77%)
Nov 12, 2020 7.460 7.540 6.830 6.920 1,168,057 -0.63(-8.34%)
Nov 11, 2020 7.600 7.990 7.380 7.550 813,105 +0.07(+0.94%)
Nov 10, 2020 6.810 8.030 6.700 7.480 1,878,140 +0.53(+7.63%)
Nov 09, 2020 6.560 7.100 6.340 6.950 2,668,571 +0.90(+14.88%)
Nov 06, 2020 7.000 7.000 5.990 6.050 2,179,100 -0.97(-13.82%)
Nov 05, 2020 6.820 7.140 6.700 7.020 1,073,300 +0.34(+5.09%)
Nov 04, 2020 6.770 6.850 6.510 6.680 558,590 -0.11(-1.62%)
Nov 03, 2020 6.540 6.830 6.460 6.790 383,724 +0.42(+6.59%)
Nov 02, 2020 6.470 6.710 6.330 6.370 377,484 +0.03(+0.47%)
Oct 30, 2020 6.520 6.659 6.180 6.340 376,900 -0.18(-2.76%)
Oct 29, 2020 6.820 6.960 6.510 6.520 308,795 -0.18(-2.69%)
Oct 28, 2020 7.070 7.180 6.520 6.700 771,642 -0.56(-7.71%)
Oct 27, 2020 6.640 7.360 6.560 7.260 878,078 +0.65(+9.83%)
Oct 26, 2020 6.670 6.690 6.240 6.610 639,035 -0.15(-2.22%)
Oct 23, 2020 6.030 6.760 6.030 6.760 934,900 +0.79(+13.23%)
Oct 22, 2020 6.010 6.070 5.810 5.970 406,058 +0.01(+0.17%)
Oct 21, 2020 6.130 6.200 5.950 5.960 297,460 -0.17(-2.77%)
Oct 20, 2020 6.160 6.280 6.110 6.130 361,020 -0.04(-0.65%)
Oct 19, 2020 6.150 6.280 6.090 6.170 227,783 +0.05(+0.82%)
Oct 16, 2020 6.280 6.380 6.110 6.120 414,000 -0.16(-2.55%)
Oct 15, 2020 6.000 6.290 5.910 6.280 304,785 +0.23(+3.80%)
Oct 14, 2020 6.150 6.270 6.030 6.050 316,355 -0.08(-1.31%)
Oct 13, 2020 6.140 6.240 6.010 6.130 235,991 -0.05(-0.81%)
Oct 12, 2020 6.290 6.290 6.140 6.180 257,724 -0.03(-0.48%)
Oct 09, 2020 6.200 6.280 6.160 6.210 260,100 +0.05(+0.81%)
Oct 08, 2020 6.190 6.250 5.960 6.160 434,064 +0.04(+0.65%)
Oct 07, 2020 6.080 6.250 6.050 6.120 314,279 +0.16(+2.68%)
Oct 06, 2020 5.940 6.240 5.860 5.960 581,080 +0.05(+0.85%)
Oct 05, 2020 5.810 6.050 5.760 5.910 651,458 +0.17(+2.96%)
Oct 02, 2020 5.670 5.750 5.520 5.740 570,200 -0.12(-2.05%)
Oct 01, 2020 5.830 5.960 5.810 5.860 240,035 +0.07(+1.21%)
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%)
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.