Canada markets closed

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.63-0.12 (-1.02%)
At close: 04:00PM EDT
11.75 +0.12 (+1.03%)
After hours: 05:55PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202411.5911.6511.2411.6311.63666,944
Oct 02, 202411.8811.9511.7211.7511.75273,600
Oct 01, 202412.3512.3511.9212.0712.07349,300
Sept 30, 202411.7612.2711.6212.2212.22450,100
Sept 27, 202412.1912.1911.8111.8611.86558,800
Sept 26, 202412.2112.3112.0512.0912.09311,200
Sept 25, 202412.0412.1611.8712.0212.02380,500
Sept 24, 202412.0212.0911.8812.0412.04346,800
Sept 23, 202411.6612.1011.6111.9911.99585,900
Sept 20, 202411.4611.6911.3511.6411.64498,000
Sept 19, 202411.8311.8611.4411.5311.53375,600
Sept 18, 202411.3611.7711.2611.5211.52554,900
Sept 17, 202411.0911.3811.0111.3511.35271,700
Sept 16, 202411.8212.0411.1011.1611.16618,600
Sept 13, 202411.4412.0011.4411.8211.821,293,600
Sept 12, 202410.5411.4810.5411.2911.291,208,600
Sept 11, 202410.3110.3310.0210.2510.25355,800
Sept 10, 202410.0710.319.9610.2710.27212,700
Sept 09, 20249.7010.079.529.999.99407,300
Sept 06, 20249.709.819.519.619.61232,500
Sept 05, 202410.2710.309.569.719.71401,900
Sept 04, 202410.2610.3710.1410.2310.23262,700
Sept 03, 202410.3910.4410.2610.3310.33318,700
Aug 30, 202410.4410.5010.1810.4710.47315,400
Aug 29, 202410.0610.459.9510.3610.36446,700
Aug 28, 202410.5510.5810.0710.0710.07291,200
Aug 27, 202410.4610.7310.3210.6310.63242,000
Aug 26, 202410.7010.7010.3210.6010.60357,400
Aug 23, 202410.4010.6810.2810.5910.59464,300
Aug 22, 202410.6210.6210.1810.3710.37425,800
Aug 21, 202410.4510.5710.2110.5410.54477,400
Aug 20, 202410.1810.3910.0310.3810.38384,300
Aug 19, 20249.8010.169.8010.1610.16429,700
Aug 16, 20249.699.999.639.879.87311,800
Aug 15, 20249.509.919.509.739.73663,000
Aug 14, 20249.689.749.399.439.43419,700
Aug 13, 20249.509.689.279.569.56486,600
Aug 12, 20249.529.659.239.429.42741,900
Aug 09, 20248.7510.108.759.629.621,359,100
Aug 08, 20248.828.908.308.648.641,782,100
Aug 07, 20248.829.008.578.618.61367,200
Aug 06, 20248.568.638.308.588.58712,100
Aug 05, 20248.028.697.788.578.57620,100
Aug 02, 20249.299.368.698.758.75552,300
Aug 01, 202410.0010.129.489.559.55782,700
Jul 31, 20249.8410.359.799.999.99928,000
Jul 30, 20249.629.819.509.719.71343,500
Jul 29, 20249.359.529.279.509.50403,600
Jul 26, 20249.029.288.999.259.25325,300
Jul 25, 20248.959.298.838.838.83657,700
Jul 24, 20249.049.168.778.888.88534,200
Jul 23, 20249.039.209.009.049.04327,300
Jul 22, 20248.679.238.639.079.07806,400
Jul 19, 20248.778.898.618.668.66344,600
Jul 18, 20249.289.408.588.738.73817,900
Jul 17, 20249.189.479.019.309.30692,200
Jul 16, 20248.829.348.449.289.282,281,900
Jul 15, 20249.8210.139.7910.0510.05333,200
Jul 12, 20249.8410.059.769.809.80331,500
Jul 11, 20249.909.959.629.819.81331,700
Jul 10, 20249.739.799.529.709.70544,900
Jul 09, 20249.659.859.369.659.65360,700
Jul 08, 20249.359.669.359.649.64392,200
Jul 05, 20249.279.309.079.279.27437,500
Jul 03, 20249.389.469.329.349.34155,800
Jul 02, 20249.249.409.179.389.38237,700
Jul 01, 20249.749.779.159.289.28498,100
Jun 28, 20249.649.899.469.769.761,712,800
Jun 27, 20249.609.629.309.569.56297,300
Jun 26, 20249.259.619.239.499.49459,600
Jun 25, 20249.629.729.119.259.25952,200
Jun 24, 202410.2110.279.609.689.68652,100
Jun 21, 202410.1210.429.9810.2210.22820,900
Jun 20, 202410.3010.539.9310.1410.14641,100
Jun 18, 202410.4010.5210.1710.3910.39473,300
Jun 17, 202410.3310.5110.2210.4810.48389,100
Jun 14, 202410.2210.4510.1010.4110.41295,300
Jun 13, 202410.3310.4910.2210.3510.35348,400
Jun 12, 202410.0010.399.9210.3310.33660,000
Jun 11, 20249.719.759.519.729.72358,900
Jun 10, 20249.559.819.509.739.73342,600
Jun 07, 20249.589.689.309.509.501,167,100
Jun 06, 20249.579.839.579.689.68521,100
Jun 05, 20249.489.699.479.659.65593,700
Jun 04, 20249.389.649.329.439.43474,600
Jun 03, 20249.169.569.119.429.42488,600
May 31, 20248.979.138.849.049.041,237,200
May 30, 20248.658.988.618.878.87380,700
May 29, 20248.468.778.468.558.55336,600
May 28, 20248.378.698.338.658.65467,500
May 24, 20248.258.508.208.378.37443,600
May 23, 20248.368.368.068.238.23534,700
May 22, 20248.618.718.228.308.30614,300
May 21, 20248.358.728.228.728.72449,700
May 20, 20248.358.498.288.398.39397,100
May 17, 20248.228.418.098.298.29397,900
May 16, 20248.498.608.278.458.45524,200
May 15, 20248.518.698.398.588.58641,400
May 14, 20247.858.597.838.498.491,146,300
May 13, 20247.287.847.217.707.702,053,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...