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

Funko, Inc. - Class A Common Stock (NQ:FNKO)

3.290 -0.050 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 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 17, 2025 3.350 3.525 3.290 3.290 891,022 -0.05(-1.50%)
Sep 16, 2025 3.370 3.420 3.195 3.340 1,432,571 +0.00(+0.00%)
Sep 15, 2025 3.400 3.400 3.240 3.340 425,052 +0.01(+0.30%)
Sep 12, 2025 3.390 3.475 3.285 3.330 665,140 -0.06(-1.77%)
Sep 11, 2025 3.380 3.420 3.310 3.390 738,937 +0.03(+0.89%)
Sep 10, 2025 3.300 3.365 3.200 3.360 773,718 +0.03(+0.90%)
Sep 09, 2025 3.370 3.505 3.295 3.330 1,017,208 -0.04(-1.19%)
Sep 08, 2025 3.300 3.370 3.100 3.370 1,572,932 +0.10(+3.06%)
Sep 05, 2025 3.350 3.400 3.140 3.270 1,795,195 -0.06(-1.80%)
Sep 04, 2025 3.210 3.365 3.210 3.330 683,676 +0.11(+3.42%)
Sep 03, 2025 3.240 3.315 3.183 3.220 588,905 -0.03(-0.92%)
Sep 02, 2025 3.410 3.410 3.180 3.250 1,137,634 -0.21(-6.07%)
Aug 29, 2025 3.560 3.560 3.435 3.460 883,221 -0.05(-1.42%)
Aug 28, 2025 3.370 3.575 3.345 3.510 1,614,375 +0.16(+4.78%)
Aug 27, 2025 3.180 3.370 3.095 3.350 1,500,730 +0.23(+7.37%)
Aug 26, 2025 3.070 3.175 3.005 3.120 3,979,293 +0.08(+2.63%)
Aug 25, 2025 3.120 3.120 2.995 3.040 1,197,678 -0.08(-2.56%)
Aug 22, 2025 2.980 3.200 2.887 3.120 2,772,601 +0.14(+4.70%)
Aug 21, 2025 2.700 2.995 2.700 2.980 2,579,676 +0.25(+9.16%)
Aug 20, 2025 2.670 2.775 2.585 2.730 1,397,495 +0.05(+1.87%)
Aug 19, 2025 2.880 2.915 2.665 2.680 1,383,191 -0.20(-6.94%)
Aug 18, 2025 2.740 2.975 2.740 2.880 3,047,005 +0.10(+3.60%)
Aug 15, 2025 2.650 2.865 2.650 2.780 1,854,198 +0.13(+4.91%)
Aug 14, 2025 2.910 2.910 2.640 2.650 1,604,669 -0.27(-9.25%)
Aug 13, 2025 2.770 3.060 2.760 2.920 2,365,536 +0.20(+7.35%)
Aug 12, 2025 2.780 2.869 2.690 2.720 1,574,460 -0.07(-2.51%)
Aug 11, 2025 2.530 2.859 2.530 2.790 3,109,500 +0.33(+13.41%)
Aug 08, 2025 3.000 3.100 2.220 2.460 10,418,891 -1.20(-32.79%)
Aug 07, 2025 3.620 3.710 3.542 3.660 1,364,731 +0.07(+1.95%)
Aug 06, 2025 3.620 3.695 3.590 3.590 721,421 -0.01(-0.28%)
Aug 05, 2025 3.600 3.655 3.515 3.600 686,688 +0.00(+0.00%)
Aug 04, 2025 3.620 3.710 3.525 3.600 1,098,302 +0.01(+0.28%)
Aug 01, 2025 3.870 3.907 3.480 3.590 2,312,746 -0.25(-6.51%)
Jul 31, 2025 3.900 3.980 3.780 3.840 1,116,192 -0.06(-1.54%)
Jul 30, 2025 4.010 4.140 3.880 3.900 950,510 -0.06(-1.52%)
Jul 29, 2025 4.260 4.260 3.875 3.960 1,471,296 -0.29(-6.82%)
Jul 28, 2025 4.410 4.430 4.220 4.250 893,262 -0.13(-2.97%)
Jul 25, 2025 4.440 4.481 4.335 4.380 779,383 -0.01(-0.23%)
Jul 24, 2025 4.650 4.650 4.315 4.390 1,158,321 -0.33(-6.99%)
Jul 23, 2025 4.660 5.100 4.600 4.720 1,141,229 +0.09(+1.94%)
Jul 22, 2025 4.650 4.770 4.610 4.630 894,460 -0.01(-0.22%)
Jul 21, 2025 4.700 4.960 4.450 4.640 960,673 -0.06(-1.28%)
Jul 18, 2025 4.790 4.860 4.605 4.700 698,080 -0.05(-1.05%)
Jul 17, 2025 4.680 5.100 4.625 4.750 1,149,412 +0.09(+1.93%)
Jul 16, 2025 4.630 4.730 4.550 4.660 538,881 +0.11(+2.42%)
Jul 15, 2025 4.610 4.650 4.445 4.550 650,544 -0.03(-0.66%)
Jul 14, 2025 4.530 4.635 4.490 4.580 407,005 +0.03(+0.66%)
Jul 11, 2025 4.530 4.670 4.420 4.550 696,110 -0.02(-0.44%)
Jul 10, 2025 4.400 4.715 4.370 4.570 747,438 +0.16(+3.63%)
Jul 09, 2025 4.330 4.490 4.270 4.410 1,591,939 +0.08(+1.97%)
Jul 08, 2025 4.320 4.365 4.210 4.325 1,408,313 -0.02(-0.57%)
Jul 07, 2025 4.770 4.790 4.271 4.350 2,270,587 -0.51(-10.49%)
Jul 03, 2025 4.850 4.960 4.755 4.860 601,969 +0.02(+0.41%)
Jul 02, 2025 4.700 4.950 4.670 4.840 770,902 +0.15(+3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.