Funko, Inc. (FNKO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 6.26 | 6.34 | 6.08 | 6.11 | 6.11 | 208,800 |
| Apr 26, 2024 | 6.21 | 6.37 | 6.18 | 6.20 | 6.20 | 338,500 |
| Apr 25, 2024 | 6.12 | 6.24 | 5.91 | 6.21 | 6.21 | 701,400 |
| Apr 24, 2024 | 6.10 | 6.27 | 6.08 | 6.18 | 6.18 | 466,800 |
| Apr 23, 2024 | 6.16 | 6.36 | 6.10 | 6.11 | 6.11 | 651,500 |
| Apr 22, 2024 | 6.09 | 6.26 | 6.00 | 6.18 | 6.18 | 512,800 |
| Apr 19, 2024 | 5.99 | 6.12 | 5.80 | 6.01 | 6.01 | 529,900 |
| Apr 18, 2024 | 5.74 | 6.36 | 5.73 | 6.03 | 6.03 | 627,300 |
| Apr 17, 2024 | 5.47 | 5.74 | 5.45 | 5.71 | 5.71 | 336,300 |
| Apr 16, 2024 | 5.44 | 5.54 | 5.36 | 5.45 | 5.45 | 390,100 |
| Apr 15, 2024 | 5.60 | 5.68 | 5.43 | 5.53 | 5.53 | 391,800 |
| Apr 12, 2024 | 5.80 | 5.80 | 5.52 | 5.64 | 5.64 | 516,300 |
| Apr 11, 2024 | 5.73 | 5.87 | 5.63 | 5.80 | 5.80 | 420,100 |
| Apr 10, 2024 | 5.86 | 5.99 | 5.65 | 5.75 | 5.75 | 798,700 |
| Apr 09, 2024 | 5.74 | 5.86 | 5.69 | 5.70 | 5.70 | 253,400 |
| Apr 08, 2024 | 5.80 | 5.84 | 5.65 | 5.73 | 5.73 | 285,200 |
| Apr 05, 2024 | 5.75 | 5.80 | 5.56 | 5.73 | 5.73 | 564,800 |
| Apr 04, 2024 | 6.14 | 6.16 | 5.73 | 5.81 | 5.81 | 388,600 |
| Apr 03, 2024 | 6.06 | 6.13 | 6.03 | 6.07 | 6.07 | 178,000 |
| Apr 02, 2024 | 6.04 | 6.18 | 6.04 | 6.13 | 6.13 | 465,300 |
| Apr 01, 2024 | 6.30 | 6.33 | 6.09 | 6.17 | 6.17 | 445,200 |
| Mar 28, 2024 | 6.34 | 6.47 | 6.18 | 6.24 | 6.24 | 568,700 |
| Mar 27, 2024 | 6.16 | 6.43 | 6.08 | 6.27 | 6.27 | 928,600 |
| Mar 26, 2024 | 6.18 | 6.31 | 6.08 | 6.15 | 6.15 | 462,500 |
| Mar 25, 2024 | 6.06 | 6.14 | 5.88 | 6.10 | 6.10 | 600,700 |
| Mar 22, 2024 | 6.43 | 6.44 | 5.96 | 6.01 | 6.01 | 671,200 |
| Mar 21, 2024 | 6.44 | 6.55 | 6.31 | 6.40 | 6.40 | 761,800 |
| Mar 20, 2024 | 6.46 | 6.59 | 6.39 | 6.44 | 6.44 | 480,600 |
| Mar 19, 2024 | 6.35 | 6.60 | 6.28 | 6.46 | 6.46 | 487,300 |
| Mar 18, 2024 | 6.32 | 6.46 | 6.25 | 6.34 | 6.34 | 383,400 |
| Mar 15, 2024 | 6.06 | 6.44 | 6.06 | 6.38 | 6.38 | 556,200 |
| Mar 14, 2024 | 6.30 | 6.34 | 5.97 | 6.11 | 6.11 | 553,100 |
| Mar 13, 2024 | 6.35 | 6.55 | 6.30 | 6.37 | 6.37 | 482,000 |
| Mar 12, 2024 | 6.24 | 6.45 | 6.17 | 6.36 | 6.36 | 482,200 |
| Mar 11, 2024 | 6.79 | 6.79 | 6.21 | 6.21 | 6.21 | 576,200 |
| Mar 08, 2024 | 7.49 | 7.49 | 6.75 | 6.86 | 6.86 | 1,392,500 |
| Mar 07, 2024 | 6.53 | 6.55 | 6.30 | 6.44 | 6.44 | 819,100 |
| Mar 06, 2024 | 6.58 | 6.68 | 6.41 | 6.41 | 6.41 | 399,900 |
| Mar 05, 2024 | 6.42 | 6.67 | 6.30 | 6.45 | 6.45 | 369,800 |
| Mar 04, 2024 | 7.09 | 7.09 | 6.33 | 6.53 | 6.53 | 929,700 |
| Mar 01, 2024 | 7.00 | 7.20 | 6.96 | 7.05 | 7.05 | 717,700 |
| Feb 29, 2024 | 7.02 | 7.24 | 6.91 | 7.04 | 7.04 | 505,000 |
| Feb 28, 2024 | 7.16 | 7.16 | 6.97 | 7.05 | 7.05 | 496,100 |
| Feb 27, 2024 | 7.25 | 7.52 | 7.22 | 7.30 | 7.30 | 333,300 |
| Feb 26, 2024 | 7.06 | 7.22 | 7.00 | 7.20 | 7.20 | 228,000 |
| Feb 23, 2024 | 6.99 | 7.18 | 6.94 | 7.08 | 7.08 | 212,800 |
| Feb 22, 2024 | 7.19 | 7.19 | 6.95 | 7.00 | 7.00 | 302,600 |
| Feb 21, 2024 | 7.11 | 7.14 | 7.00 | 7.11 | 7.11 | 331,600 |
| Feb 20, 2024 | 7.46 | 7.46 | 7.04 | 7.17 | 7.17 | 549,600 |
| Feb 16, 2024 | 7.48 | 7.60 | 7.36 | 7.52 | 7.52 | 254,200 |
| Feb 15, 2024 | 7.55 | 7.65 | 7.34 | 7.58 | 7.58 | 593,000 |
| Feb 14, 2024 | 7.53 | 7.65 | 7.40 | 7.50 | 7.50 | 370,500 |
| Feb 13, 2024 | 7.71 | 7.85 | 7.42 | 7.48 | 7.48 | 416,200 |
| Feb 12, 2024 | 7.77 | 8.15 | 7.77 | 8.07 | 8.07 | 273,400 |
| Feb 09, 2024 | 8.04 | 8.25 | 7.87 | 7.89 | 7.89 | 317,100 |
| Feb 08, 2024 | 7.26 | 8.28 | 7.26 | 8.04 | 8.04 | 420,700 |
| Feb 07, 2024 | 7.69 | 7.69 | 7.16 | 7.34 | 7.34 | 1,244,400 |
| Feb 06, 2024 | 7.51 | 7.76 | 7.47 | 7.66 | 7.66 | 199,600 |
| Feb 05, 2024 | 7.59 | 7.65 | 7.30 | 7.51 | 7.51 | 323,100 |
| Feb 02, 2024 | 7.28 | 7.83 | 7.11 | 7.76 | 7.76 | 479,600 |
| Feb 01, 2024 | 7.15 | 7.46 | 6.85 | 7.42 | 7.42 | 440,200 |
| Jan 31, 2024 | 7.36 | 7.49 | 7.05 | 7.07 | 7.07 | 306,700 |
| Jan 30, 2024 | 7.40 | 7.50 | 7.27 | 7.41 | 7.41 | 336,400 |
| Jan 29, 2024 | 7.34 | 7.49 | 7.20 | 7.48 | 7.48 | 214,700 |
| Jan 26, 2024 | 7.40 | 7.52 | 7.26 | 7.34 | 7.34 | 168,800 |
| Jan 25, 2024 | 7.33 | 7.47 | 7.24 | 7.32 | 7.32 | 267,200 |
| Jan 24, 2024 | 7.45 | 7.45 | 7.18 | 7.22 | 7.22 | 192,100 |
| Jan 23, 2024 | 7.36 | 7.46 | 7.06 | 7.32 | 7.32 | 245,200 |
| Jan 22, 2024 | 7.13 | 7.28 | 7.08 | 7.27 | 7.27 | 306,400 |
| Jan 19, 2024 | 6.95 | 7.13 | 6.74 | 7.09 | 7.09 | 233,800 |
| Jan 18, 2024 | 7.09 | 7.11 | 6.74 | 6.93 | 6.93 | 389,500 |
| Jan 17, 2024 | 6.66 | 6.99 | 6.55 | 6.97 | 6.97 | 358,000 |
| Jan 16, 2024 | 6.92 | 6.92 | 6.62 | 6.82 | 6.82 | 311,100 |
| Jan 12, 2024 | 7.35 | 7.49 | 6.73 | 6.97 | 6.97 | 775,900 |
| Jan 11, 2024 | 7.15 | 7.36 | 7.06 | 7.30 | 7.30 | 302,400 |
| Jan 10, 2024 | 7.34 | 7.34 | 7.12 | 7.22 | 7.22 | 241,200 |
| Jan 09, 2024 | 7.32 | 7.46 | 7.12 | 7.35 | 7.35 | 582,800 |
| Jan 08, 2024 | 7.18 | 7.62 | 7.11 | 7.50 | 7.50 | 284,400 |
| Jan 05, 2024 | 7.33 | 7.45 | 7.08 | 7.19 | 7.19 | 384,900 |
| Jan 04, 2024 | 7.20 | 7.39 | 7.04 | 7.35 | 7.35 | 315,700 |
| Jan 03, 2024 | 7.43 | 7.43 | 7.16 | 7.21 | 7.21 | 334,900 |
| Jan 02, 2024 | 7.61 | 7.67 | 7.41 | 7.55 | 7.55 | 306,800 |
| Dec 29, 2023 | 7.59 | 7.74 | 7.37 | 7.73 | 7.73 | 417,700 |
| Dec 28, 2023 | 7.25 | 7.69 | 7.12 | 7.66 | 7.66 | 456,100 |
| Dec 27, 2023 | 7.29 | 7.45 | 7.05 | 7.26 | 7.26 | 480,700 |
| Dec 26, 2023 | 7.19 | 7.28 | 7.05 | 7.20 | 7.20 | 840,000 |
| Dec 22, 2023 | 7.25 | 7.37 | 7.11 | 7.14 | 7.14 | 317,000 |
| Dec 21, 2023 | 7.04 | 7.34 | 7.02 | 7.24 | 7.24 | 410,700 |
| Dec 20, 2023 | 7.38 | 7.44 | 7.04 | 7.11 | 7.11 | 491,600 |
| Dec 19, 2023 | 7.27 | 7.39 | 7.11 | 7.36 | 7.36 | 490,300 |
| Dec 18, 2023 | 7.15 | 7.43 | 7.03 | 7.15 | 7.15 | 344,400 |
| Dec 15, 2023 | 7.24 | 7.24 | 6.97 | 7.14 | 7.14 | 495,400 |
| Dec 14, 2023 | 7.11 | 7.37 | 7.04 | 7.13 | 7.13 | 540,200 |
| Dec 13, 2023 | 6.58 | 7.08 | 6.45 | 7.01 | 7.01 | 502,200 |
| Dec 12, 2023 | 6.63 | 6.65 | 6.27 | 6.55 | 6.55 | 485,800 |
| Dec 11, 2023 | 6.70 | 6.73 | 6.37 | 6.72 | 6.72 | 497,000 |
| Dec 08, 2023 | 6.34 | 6.88 | 6.34 | 6.76 | 6.76 | 546,400 |
| Dec 07, 2023 | 6.16 | 6.46 | 6.04 | 6.32 | 6.32 | 456,200 |
| Dec 06, 2023 | 6.83 | 6.83 | 6.15 | 6.16 | 6.16 | 447,700 |
| Dec 05, 2023 | 6.97 | 7.01 | 6.69 | 6.74 | 6.74 | 313,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.