Canada markets open in 8 hours 5 minutes

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.39+0.10 (+1.21%)
At close: 04:00PM EDT
8.54 +0.15 (+1.79%)
After hours: 06:51PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 10, 20247.827.826.837.217.212,815,800
May 09, 20246.626.846.566.826.82530,600
May 08, 20246.566.696.486.626.62377,800
May 07, 20246.616.916.596.696.69351,700
May 06, 20246.596.686.546.566.56324,200
May 03, 20246.546.736.516.576.57378,900
May 02, 20246.126.436.026.426.42447,200
May 01, 20246.116.135.736.016.01641,700
Apr 30, 20246.046.115.886.096.09375,700
Apr 29, 20246.266.346.086.116.11208,800
Apr 26, 20246.216.376.186.206.20338,500
Apr 25, 20246.126.245.916.216.21701,400
Apr 24, 20246.106.276.086.186.18466,800
Apr 23, 20246.166.366.106.116.11651,500
Apr 22, 20246.096.266.006.186.18512,800
Apr 19, 20245.996.125.806.016.01529,900
Apr 18, 20245.746.365.736.036.03627,300
Apr 17, 20245.475.745.455.715.71336,300
Apr 16, 20245.445.545.365.455.45390,100
Apr 15, 20245.605.685.435.535.53391,800
Apr 12, 20245.805.805.525.645.64516,300
Apr 11, 20245.735.875.635.805.80420,100
Apr 10, 20245.865.995.655.755.75798,700
Apr 09, 20245.745.865.695.705.70253,400
Apr 08, 20245.805.845.655.735.73285,200
Apr 05, 20245.755.805.565.735.73564,800
Apr 04, 20246.146.165.735.815.81388,600
Apr 03, 20246.066.136.036.076.07178,000
Apr 02, 20246.046.186.046.136.13465,300
Apr 01, 20246.306.336.096.176.17445,200
Mar 28, 20246.346.476.186.246.24568,700
Mar 27, 20246.166.436.086.276.27928,600
Mar 26, 20246.186.316.086.156.15462,500
Mar 25, 20246.066.145.886.106.10600,700
Mar 22, 20246.436.445.966.016.01671,200
Mar 21, 20246.446.556.316.406.40761,800
Mar 20, 20246.466.596.396.446.44480,600
Mar 19, 20246.356.606.286.466.46487,300
Mar 18, 20246.326.466.256.346.34383,400
Mar 15, 20246.066.446.066.386.38556,200
Mar 14, 20246.306.345.976.116.11553,100
Mar 13, 20246.356.556.306.376.37482,000
Mar 12, 20246.246.456.176.366.36482,200
Mar 11, 20246.796.796.216.216.21576,200
Mar 08, 20247.497.496.756.866.861,392,500
Mar 07, 20246.536.556.306.446.44819,100
Mar 06, 20246.586.686.416.416.41399,900
Mar 05, 20246.426.676.306.456.45369,800
Mar 04, 20247.097.096.336.536.53929,700
Mar 01, 20247.007.206.967.057.05717,700
Feb 29, 20247.027.246.917.047.04505,000
Feb 28, 20247.167.166.977.057.05496,100
Feb 27, 20247.257.527.227.307.30333,300
Feb 26, 20247.067.227.007.207.20228,000
Feb 23, 20246.997.186.947.087.08212,800
Feb 22, 20247.197.196.957.007.00302,600
Feb 21, 20247.117.147.007.117.11331,600
Feb 20, 20247.467.467.047.177.17549,600
Feb 16, 20247.487.607.367.527.52254,200
Feb 15, 20247.557.657.347.587.58593,000
Feb 14, 20247.537.657.407.507.50370,500
Feb 13, 20247.717.857.427.487.48416,200
Feb 12, 20247.778.157.778.078.07273,400
Feb 09, 20248.048.257.877.897.89317,100
Feb 08, 20247.268.287.268.048.04420,700
Feb 07, 20247.697.697.167.347.341,244,400
Feb 06, 20247.517.767.477.667.66199,600
Feb 05, 20247.597.657.307.517.51323,100
Feb 02, 20247.287.837.117.767.76479,600
Feb 01, 20247.157.466.857.427.42440,200
Jan 31, 20247.367.497.057.077.07306,700
Jan 30, 20247.407.507.277.417.41336,400
Jan 29, 20247.347.497.207.487.48214,700
Jan 26, 20247.407.527.267.347.34168,800
Jan 25, 20247.337.477.247.327.32267,200
Jan 24, 20247.457.457.187.227.22192,100
Jan 23, 20247.367.467.067.327.32245,200
Jan 22, 20247.137.287.087.277.27306,400
Jan 19, 20246.957.136.747.097.09233,800
Jan 18, 20247.097.116.746.936.93389,500
Jan 17, 20246.666.996.556.976.97358,000
Jan 16, 20246.926.926.626.826.82311,100
Jan 12, 20247.357.496.736.976.97775,900
Jan 11, 20247.157.367.067.307.30302,400
Jan 10, 20247.347.347.127.227.22241,200
Jan 09, 20247.327.467.127.357.35582,800
Jan 08, 20247.187.627.117.507.50284,400
Jan 05, 20247.337.457.087.197.19384,900
Jan 04, 20247.207.397.047.357.35315,700
Jan 03, 20247.437.437.167.217.21334,900
Jan 02, 20247.617.677.417.557.55306,800
Dec 29, 20237.597.747.377.737.73417,700
Dec 28, 20237.257.697.127.667.66456,100
Dec 27, 20237.297.457.057.267.26480,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...