Skip to main content

Funko Inc Cl A (NQ: FNKO )

10.41 +0.06 (+0.58%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 10.33 10.49 10.22 10.35 348,436 +0.02(+0.19%)
Jun 12, 2024 10.00 10.39 9.920 10.33 685,024 +0.61(+6.28%)
Jun 11, 2024 9.710 9.750 9.510 9.720 358,859 -0.01(-0.10%)
Jun 10, 2024 9.550 9.810 9.500 9.730 342,623 +0.23(+2.42%)
Jun 07, 2024 9.580 9.680 9.300 9.500 1,167,051 -0.18(-1.86%)
Jun 06, 2024 9.570 9.830 9.570 9.680 521,061 +0.03(+0.31%)
Jun 05, 2024 9.480 9.690 9.470 9.650 593,741 +0.22(+2.33%)
Jun 04, 2024 9.380 9.640 9.320 9.430 474,571 +0.01(+0.11%)
Jun 03, 2024 9.160 9.565 9.110 9.420 488,647 +0.38(+4.20%)
May 31, 2024 8.970 9.130 8.843 9.040 1,237,235 +0.17(+1.92%)
May 30, 2024 8.650 8.980 8.610 8.870 380,695 +0.32(+3.74%)
May 29, 2024 8.460 8.770 8.460 8.550 336,612 -0.10(-1.16%)
May 28, 2024 8.370 8.690 8.330 8.650 467,545 +0.28(+3.35%)
May 24, 2024 8.250 8.500 8.200 8.370 443,642 +0.14(+1.70%)
May 23, 2024 8.360 8.360 8.060 8.230 534,736 -0.07(-0.84%)
May 22, 2024 8.610 8.711 8.215 8.300 614,328 -0.42(-4.82%)
May 21, 2024 8.350 8.720 8.220 8.720 449,677 +0.33(+3.93%)
May 20, 2024 8.350 8.490 8.280 8.390 397,091 +0.10(+1.21%)
May 17, 2024 8.220 8.410 8.090 8.290 397,957 -0.16(-1.89%)
May 16, 2024 8.490 8.595 8.275 8.450 524,414 -0.13(-1.52%)
May 15, 2024 8.510 8.685 8.385 8.580 641,419 +0.09(+1.06%)
May 14, 2024 7.850 8.590 7.830 8.490 1,146,388 +0.79(+10.26%)
May 13, 2024 7.280 7.840 7.210 7.700 2,052,943 +0.49(+6.80%)
May 10, 2024 7.820 7.820 6.830 7.210 2,815,852 +0.39(+5.72%)
May 09, 2024 6.620 6.840 6.560 6.820 528,666 +0.20(+3.02%)
May 08, 2024 6.560 6.690 6.482 6.620 377,803 -0.07(-1.05%)
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%)
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.