FNKO - Funko, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 12.21 | 12.55 | 12.21 | 12.46 | 12.46 | 263,700 |
| Jun 05, 2023 | 12.47 | 12.64 | 12.20 | 12.21 | 12.21 | 297,800 |
| Jun 02, 2023 | 12.48 | 12.62 | 12.27 | 12.50 | 12.50 | 261,800 |
| Jun 01, 2023 | 12.19 | 12.37 | 12.00 | 12.25 | 12.25 | 240,800 |
| May 31, 2023 | 12.30 | 12.35 | 12.08 | 12.20 | 12.20 | 286,100 |
| May 30, 2023 | 12.52 | 12.60 | 12.18 | 12.34 | 12.34 | 269,000 |
| May 26, 2023 | 12.54 | 12.66 | 12.36 | 12.42 | 12.42 | 240,600 |
| May 25, 2023 | 12.50 | 12.57 | 12.30 | 12.48 | 12.48 | 218,100 |
| May 24, 2023 | 12.39 | 12.57 | 12.19 | 12.54 | 12.54 | 250,500 |
| May 23, 2023 | 12.62 | 12.80 | 12.35 | 12.39 | 12.39 | 354,200 |
| May 22, 2023 | 12.51 | 12.71 | 12.19 | 12.61 | 12.61 | 501,000 |
| May 19, 2023 | 12.98 | 12.98 | 12.11 | 12.46 | 12.46 | 568,200 |
| May 18, 2023 | 12.05 | 12.89 | 11.96 | 12.86 | 12.86 | 777,900 |
| May 17, 2023 | 11.60 | 12.09 | 11.56 | 12.07 | 12.07 | 354,000 |
| May 16, 2023 | 11.46 | 11.64 | 11.40 | 11.55 | 11.55 | 291,400 |
| May 15, 2023 | 11.26 | 11.61 | 11.04 | 11.59 | 11.59 | 367,400 |
| May 12, 2023 | 11.10 | 11.11 | 10.93 | 11.11 | 11.11 | 266,600 |
| May 11, 2023 | 11.04 | 11.09 | 10.85 | 11.08 | 11.08 | 287,000 |
| May 10, 2023 | 11.27 | 11.37 | 10.93 | 11.09 | 11.09 | 433,600 |
| May 09, 2023 | 11.10 | 11.15 | 10.76 | 11.13 | 11.13 | 557,200 |
| May 08, 2023 | 11.37 | 11.44 | 10.74 | 11.23 | 11.23 | 819,100 |
| May 05, 2023 | 10.00 | 11.55 | 10.00 | 11.28 | 11.28 | 1,572,000 |
| May 04, 2023 | 9.71 | 9.74 | 9.18 | 9.35 | 9.35 | 652,900 |
| May 03, 2023 | 9.48 | 9.94 | 9.48 | 9.81 | 9.81 | 439,800 |
| May 02, 2023 | 9.59 | 9.62 | 9.29 | 9.43 | 9.43 | 539,400 |
| May 01, 2023 | 9.81 | 9.90 | 9.36 | 9.60 | 9.60 | 296,100 |
| Apr 28, 2023 | 9.34 | 9.87 | 9.34 | 9.86 | 9.86 | 440,000 |
| Apr 27, 2023 | 9.14 | 9.55 | 8.99 | 9.34 | 9.34 | 473,300 |
| Apr 26, 2023 | 9.00 | 9.10 | 8.95 | 9.00 | 9.00 | 376,700 |
| Apr 25, 2023 | 8.94 | 9.08 | 8.83 | 9.00 | 9.00 | 659,400 |
| Apr 24, 2023 | 9.16 | 9.23 | 8.98 | 9.03 | 9.03 | 350,000 |
| Apr 21, 2023 | 9.00 | 9.21 | 8.96 | 9.15 | 9.15 | 339,900 |
| Apr 20, 2023 | 9.27 | 9.62 | 8.92 | 8.98 | 8.98 | 787,500 |
| Apr 19, 2023 | 9.63 | 9.63 | 9.15 | 9.39 | 9.39 | 478,700 |
| Apr 18, 2023 | 9.83 | 9.85 | 9.48 | 9.68 | 9.68 | 471,000 |
| Apr 17, 2023 | 9.77 | 9.84 | 9.65 | 9.75 | 9.75 | 484,800 |
| Apr 14, 2023 | 9.78 | 9.94 | 9.66 | 9.75 | 9.75 | 392,900 |
| Apr 13, 2023 | 9.65 | 9.91 | 9.53 | 9.75 | 9.75 | 520,100 |
| Apr 12, 2023 | 9.74 | 9.84 | 9.42 | 9.59 | 9.59 | 614,200 |
| Apr 11, 2023 | 9.62 | 9.90 | 9.29 | 9.58 | 9.58 | 1,304,900 |
| Apr 10, 2023 | 9.28 | 9.60 | 9.26 | 9.52 | 9.52 | 412,400 |
| Apr 06, 2023 | 9.10 | 9.30 | 9.07 | 9.29 | 9.29 | 417,900 |
| Apr 05, 2023 | 9.31 | 9.39 | 9.07 | 9.08 | 9.08 | 644,000 |
| Apr 04, 2023 | 9.43 | 9.49 | 9.17 | 9.37 | 9.37 | 303,800 |
| Apr 03, 2023 | 9.43 | 9.55 | 9.16 | 9.39 | 9.39 | 350,800 |
| Mar 31, 2023 | 8.88 | 9.47 | 8.88 | 9.43 | 9.43 | 603,600 |
| Mar 30, 2023 | 8.67 | 9.14 | 8.67 | 8.83 | 8.83 | 565,200 |
| Mar 29, 2023 | 8.25 | 8.63 | 8.23 | 8.63 | 8.63 | 554,700 |
| Mar 28, 2023 | 8.18 | 8.31 | 8.13 | 8.15 | 8.15 | 333,900 |
| Mar 27, 2023 | 8.05 | 8.34 | 8.01 | 8.20 | 8.20 | 562,900 |
| Mar 24, 2023 | 7.73 | 8.12 | 7.69 | 8.02 | 8.02 | 464,800 |
| Mar 23, 2023 | 7.89 | 8.07 | 7.69 | 7.77 | 7.77 | 564,100 |
| Mar 22, 2023 | 8.26 | 8.26 | 7.82 | 7.84 | 7.84 | 565,900 |
| Mar 21, 2023 | 7.85 | 8.34 | 7.73 | 8.25 | 8.25 | 590,100 |
| Mar 20, 2023 | 7.88 | 8.06 | 7.70 | 7.72 | 7.72 | 500,600 |
| Mar 17, 2023 | 7.99 | 8.20 | 7.73 | 7.87 | 7.87 | 876,400 |
| Mar 16, 2023 | 7.80 | 8.15 | 7.60 | 8.08 | 8.08 | 976,100 |
| Mar 15, 2023 | 7.21 | 7.91 | 7.21 | 7.85 | 7.85 | 1,148,300 |
| Mar 14, 2023 | 7.69 | 7.71 | 7.14 | 7.46 | 7.46 | 2,168,400 |
| Mar 13, 2023 | 7.75 | 7.78 | 7.40 | 7.41 | 7.41 | 1,374,300 |
| Mar 10, 2023 | 8.21 | 8.36 | 7.89 | 7.95 | 7.95 | 665,300 |
| Mar 09, 2023 | 8.70 | 8.75 | 8.23 | 8.27 | 8.27 | 693,400 |
| Mar 08, 2023 | 9.25 | 9.25 | 8.65 | 8.72 | 8.72 | 731,500 |
| Mar 07, 2023 | 9.65 | 9.76 | 9.20 | 9.29 | 9.29 | 871,600 |
| Mar 06, 2023 | 9.89 | 9.97 | 9.66 | 9.77 | 9.77 | 971,300 |
| Mar 03, 2023 | 9.99 | 10.21 | 9.61 | 9.88 | 9.88 | 1,321,900 |
| Mar 02, 2023 | 7.53 | 10.16 | 7.14 | 9.94 | 9.94 | 4,304,400 |
| Mar 01, 2023 | 10.67 | 10.94 | 10.58 | 10.70 | 10.70 | 784,200 |
| Feb 28, 2023 | 10.80 | 11.21 | 10.66 | 10.81 | 10.81 | 672,200 |
| Feb 27, 2023 | 11.42 | 11.42 | 10.55 | 10.68 | 10.68 | 666,400 |
| Feb 24, 2023 | 11.14 | 11.32 | 10.95 | 11.29 | 11.29 | 427,700 |
| Feb 23, 2023 | 11.05 | 11.42 | 10.90 | 11.36 | 11.36 | 362,700 |
| Feb 22, 2023 | 10.78 | 11.20 | 10.78 | 11.02 | 11.02 | 346,700 |
| Feb 21, 2023 | 11.24 | 11.31 | 10.77 | 10.82 | 10.82 | 418,600 |
| Feb 17, 2023 | 11.32 | 11.46 | 11.15 | 11.46 | 11.46 | 351,200 |
| Feb 16, 2023 | 11.23 | 11.62 | 11.21 | 11.29 | 11.29 | 445,700 |
| Feb 15, 2023 | 10.68 | 11.41 | 10.63 | 11.33 | 11.33 | 347,000 |
| Feb 14, 2023 | 10.64 | 11.01 | 10.37 | 10.80 | 10.80 | 502,100 |
| Feb 13, 2023 | 10.57 | 10.87 | 10.39 | 10.75 | 10.75 | 298,700 |
| Feb 10, 2023 | 10.24 | 10.68 | 10.22 | 10.59 | 10.59 | 568,400 |
| Feb 09, 2023 | 11.23 | 11.31 | 10.30 | 10.33 | 10.33 | 594,700 |
| Feb 08, 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 11.16 | 493,300 |
| Feb 07, 2023 | 11.67 | 11.67 | 11.14 | 11.40 | 11.40 | 475,300 |
| Feb 06, 2023 | 11.69 | 11.90 | 11.62 | 11.70 | 11.70 | 446,100 |
| Feb 03, 2023 | 11.84 | 11.98 | 11.64 | 11.81 | 11.81 | 429,400 |
| Feb 02, 2023 | 11.79 | 12.14 | 11.66 | 11.99 | 11.99 | 904,500 |
| Feb 01, 2023 | 11.52 | 11.78 | 10.72 | 11.50 | 11.50 | 1,460,000 |
| Jan 31, 2023 | 12.24 | 12.38 | 11.86 | 12.10 | 12.10 | 1,077,700 |
| Jan 30, 2023 | 12.00 | 12.32 | 11.93 | 12.17 | 12.17 | 414,600 |
| Jan 27, 2023 | 12.16 | 12.30 | 11.82 | 12.05 | 12.05 | 365,800 |
| Jan 26, 2023 | 12.30 | 12.43 | 12.16 | 12.33 | 12.33 | 269,900 |
| Jan 25, 2023 | 11.78 | 12.19 | 11.58 | 12.16 | 12.16 | 358,500 |
| Jan 24, 2023 | 11.93 | 12.06 | 11.83 | 11.88 | 11.88 | 338,300 |
| Jan 23, 2023 | 11.52 | 12.02 | 11.49 | 11.97 | 11.97 | 510,500 |
| Jan 20, 2023 | 11.62 | 11.72 | 11.39 | 11.47 | 11.47 | 342,200 |
| Jan 19, 2023 | 12.04 | 12.04 | 11.19 | 11.57 | 11.57 | 391,600 |
| Jan 18, 2023 | 12.16 | 12.45 | 11.99 | 12.14 | 12.14 | 791,300 |
| Jan 17, 2023 | 11.97 | 12.01 | 11.69 | 12.01 | 12.01 | 508,300 |
| Jan 13, 2023 | 11.28 | 12.13 | 11.28 | 12.07 | 12.07 | 678,200 |
| Jan 12, 2023 | 11.06 | 11.38 | 10.86 | 11.34 | 11.34 | 682,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.