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

Funko Inc Cl A (NQ: FNKO )

6.690 +0.130 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 6.610 6.905 6.590 6.690 351,660 +0.13(+1.98%)
May 06, 2024 6.590 6.685 6.540 6.560 324,161 -0.01(-0.15%)
May 03, 2024 6.540 6.730 6.510 6.570 378,899 +0.15(+2.34%)
May 02, 2024 6.120 6.425 6.020 6.420 447,248 +0.41(+6.82%)
May 01, 2024 6.110 6.130 5.730 6.010 641,822 -0.08(-1.31%)
Apr 30, 2024 6.040 6.110 5.880 6.090 375,719 -0.02(-0.33%)
Apr 29, 2024 6.260 6.340 6.080 6.110 208,830 -0.09(-1.45%)
Apr 26, 2024 6.210 6.370 6.175 6.200 338,513 -0.01(-0.16%)
Apr 25, 2024 6.120 6.240 5.910 6.210 701,382 +0.03(+0.49%)
Apr 24, 2024 6.100 6.269 6.080 6.180 466,774 +0.07(+1.15%)
Apr 23, 2024 6.160 6.365 6.100 6.110 651,507 -0.07(-1.13%)
Apr 22, 2024 6.090 6.260 6.000 6.180 512,785 +0.17(+2.83%)
Apr 19, 2024 5.990 6.120 5.800 6.010 529,927 -0.02(-0.33%)
Apr 18, 2024 5.740 6.355 5.730 6.030 627,329 +0.32(+5.60%)
Apr 17, 2024 5.470 5.735 5.455 5.710 333,732 +0.26(+4.77%)
Apr 16, 2024 5.440 5.540 5.360 5.450 390,140 -0.08(-1.45%)
Apr 15, 2024 5.600 5.680 5.430 5.530 391,856 -0.11(-1.95%)
Apr 12, 2024 5.800 5.800 5.520 5.640 516,326 -0.16(-2.76%)
Apr 11, 2024 5.730 5.870 5.630 5.800 420,103 +0.05(+0.87%)
Apr 10, 2024 5.860 5.990 5.650 5.750 798,141 +0.05(+0.88%)
Apr 09, 2024 5.740 5.860 5.690 5.700 253,410 -0.03(-0.52%)
Apr 08, 2024 5.800 5.845 5.650 5.730 284,747 +0.00(+0.00%)
Apr 05, 2024 5.750 5.800 5.560 5.730 564,831 -0.08(-1.38%)
Apr 04, 2024 6.140 6.160 5.730 5.810 388,610 -0.26(-4.28%)
Apr 03, 2024 6.060 6.130 6.035 6.070 178,016 -0.06(-0.98%)
Apr 02, 2024 6.040 6.180 6.040 6.130 465,330 -0.04(-0.65%)
Apr 01, 2024 6.300 6.330 6.090 6.170 445,175 -0.07(-1.12%)
Mar 28, 2024 6.340 6.470 6.180 6.240 568,715 -0.03(-0.48%)
Mar 27, 2024 6.160 6.430 6.080 6.270 928,569 +0.12(+1.95%)
Mar 26, 2024 6.180 6.310 6.080 6.150 462,500 +0.05(+0.82%)
Mar 25, 2024 6.060 6.135 5.880 6.100 600,800 +0.09(+1.50%)
Mar 22, 2024 6.430 6.440 5.960 6.010 672,541 -0.39(-6.09%)
Mar 21, 2024 6.440 6.550 6.310 6.400 761,930 -0.04(-0.62%)
Mar 20, 2024 6.460 6.590 6.390 6.440 480,553 -0.02(-0.31%)
Mar 19, 2024 6.350 6.600 6.280 6.460 487,338 +0.12(+1.89%)
Mar 18, 2024 6.320 6.460 6.250 6.340 383,391 -0.04(-0.63%)
Mar 15, 2024 6.060 6.440 6.060 6.380 556,167 +0.27(+4.42%)
Mar 14, 2024 6.300 6.340 5.970 6.110 553,061 -0.26(-4.08%)
Mar 13, 2024 6.350 6.550 6.300 6.370 482,017 +0.01(+0.16%)
Mar 12, 2024 6.240 6.450 6.170 6.360 482,187 +0.15(+2.42%)
Mar 11, 2024 6.790 6.794 6.210 6.210 576,213 -0.65(-9.48%)
Mar 08, 2024 7.490 7.490 6.750 6.860 1,392,534 +0.42(+6.52%)
Mar 07, 2024 6.530 6.550 6.295 6.440 809,139 +0.03(+0.47%)
Mar 06, 2024 6.580 6.675 6.410 6.410 399,345 -0.04(-0.70%)
Mar 05, 2024 6.420 6.670 6.305 6.455 369,797 -0.08(-1.15%)
Mar 04, 2024 7.090 7.090 6.330 6.530 928,261 -0.52(-7.38%)
Mar 01, 2024 7.000 7.200 6.960 7.050 717,788 +0.01(+0.14%)
Feb 29, 2024 7.020 7.235 6.915 7.040 505,018 -0.01(-0.14%)
Feb 28, 2024 7.160 7.160 6.970 7.050 496,092 -0.25(-3.42%)
Feb 27, 2024 7.250 7.520 7.215 7.300 333,325 +0.10(+1.39%)
Feb 26, 2024 7.060 7.220 7.000 7.200 228,190 +0.12(+1.69%)
Feb 23, 2024 6.990 7.180 6.944 7.080 212,779 +0.08(+1.14%)
Feb 22, 2024 7.190 7.190 6.950 7.000 301,991 -0.11(-1.55%)
Feb 21, 2024 7.110 7.145 7.000 7.110 331,580 -0.06(-0.84%)
Feb 20, 2024 7.460 7.460 7.040 7.170 549,707 -0.35(-4.65%)
Feb 16, 2024 7.480 7.600 7.360 7.520 254,238 -0.06(-0.79%)
Feb 15, 2024 7.550 7.650 7.340 7.580 593,031 +0.08(+1.07%)
Feb 14, 2024 7.530 7.650 7.401 7.500 370,541 +0.02(+0.27%)
Feb 13, 2024 7.710 7.854 7.420 7.480 416,181 -0.59(-7.31%)
Feb 12, 2024 7.770 8.150 7.770 8.070 273,428 +0.18(+2.28%)
Feb 09, 2024 8.040 8.250 7.870 7.890 317,138 -0.15(-1.87%)
Feb 08, 2024 7.260 8.280 7.260 8.040 420,737 +0.70(+9.54%)
Feb 07, 2024 7.690 7.690 7.155 7.340 1,244,407 -0.32(-4.18%)
Feb 06, 2024 7.510 7.760 7.470 7.660 199,609 +0.15(+2.00%)
Feb 05, 2024 7.590 7.650 7.300 7.510 323,090 -0.25(-3.22%)
Feb 02, 2024 7.280 7.830 7.110 7.760 479,574 +0.34(+4.58%)
Feb 01, 2024 7.150 7.460 6.850 7.420 440,155 +0.35(+4.95%)
Jan 31, 2024 7.360 7.490 7.050 7.070 304,726 -0.34(-4.59%)
Jan 30, 2024 7.400 7.500 7.270 7.410 335,574 -0.07(-0.94%)
Jan 29, 2024 7.340 7.490 7.200 7.480 214,672 +0.14(+1.91%)
Jan 26, 2024 7.400 7.522 7.260 7.340 168,803 +0.02(+0.27%)
Jan 25, 2024 7.330 7.470 7.240 7.320 267,155 +0.10(+1.39%)
Jan 24, 2024 7.450 7.450 7.180 7.220 192,088 -0.10(-1.30%)
Jan 23, 2024 7.360 7.460 7.060 7.315 245,202 +0.05(+0.62%)
Jan 22, 2024 7.130 7.280 7.080 7.270 305,967 +0.18(+2.61%)
Jan 19, 2024 6.950 7.130 6.750 7.085 233,996 +0.16(+2.24%)
Jan 18, 2024 7.090 7.110 6.740 6.930 389,494 -0.04(-0.57%)
Jan 17, 2024 6.660 6.985 6.552 6.970 358,020 +0.15(+2.20%)
Jan 16, 2024 6.920 6.910 6.620 6.820 311,079 -0.15(-2.15%)
Jan 12, 2024 7.350 7.490 6.730 6.970 775,961 -0.33(-4.59%)
Jan 11, 2024 7.150 7.355 7.060 7.305 302,448 +0.08(+1.18%)
Jan 10, 2024 7.340 7.340 7.120 7.220 241,234 -0.13(-1.77%)
Jan 09, 2024 7.320 7.460 7.120 7.350 582,800 -0.15(-2.00%)
Jan 08, 2024 7.180 7.620 7.110 7.500 284,423 +0.31(+4.31%)
Jan 05, 2024 7.330 7.450 7.080 7.190 384,929 -0.16(-2.18%)
Jan 04, 2024 7.200 7.390 7.040 7.350 315,727 +0.14(+1.94%)
Jan 03, 2024 7.430 7.430 7.160 7.210 334,929 -0.33(-4.44%)
Jan 02, 2024 7.610 7.671 7.410 7.545 306,834 -0.19(-2.39%)
Dec 29, 2023 7.590 7.745 7.370 7.730 417,734 +0.07(+0.91%)
Dec 28, 2023 7.250 7.690 7.120 7.660 456,107 +0.40(+5.51%)
Dec 27, 2023 7.290 7.450 7.050 7.260 480,694 +0.06(+0.83%)
Dec 26, 2023 7.190 7.280 7.050 7.200 840,005 +0.06(+0.84%)
Dec 22, 2023 7.250 7.370 7.110 7.140 317,017 -0.10(-1.38%)
Dec 21, 2023 7.040 7.340 7.020 7.240 410,671 +0.13(+1.83%)
Dec 20, 2023 7.380 7.440 7.040 7.110 491,711 -0.25(-3.40%)
Dec 19, 2023 7.270 7.390 7.110 7.360 490,263 +0.21(+2.94%)
Dec 18, 2023 7.150 7.430 7.030 7.150 344,414 +0.01(+0.14%)
Dec 15, 2023 7.240 7.240 6.970 7.140 585,051 +0.01(+0.14%)
Dec 14, 2023 7.110 7.370 7.040 7.130 539,320 +0.12(+1.71%)
Dec 13, 2023 6.580 7.080 6.450 7.010 502,184 +0.46(+7.02%)
Dec 12, 2023 6.630 6.650 6.270 6.550 485,794 -0.17(-2.46%)
Dec 11, 2023 6.700 6.730 6.370 6.715 497,006 -0.04(-0.67%)
Dec 08, 2023 6.340 6.880 6.340 6.760 546,375 +0.44(+6.96%)
Dec 07, 2023 6.160 6.460 6.040 6.320 456,248 +0.16(+2.60%)
Dec 06, 2023 6.830 6.830 6.150 6.160 447,679 -0.58(-8.61%)
Dec 05, 2023 6.970 7.010 6.690 6.740 313,502 -0.28(-3.99%)
Dec 04, 2023 6.800 7.030 6.740 7.020 388,139 +0.21(+3.08%)
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.