Canada markets open in 3 hours 8 minutes

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.72+1.40 (+6.27%)
At close: 04:00PM EDT
23.71 -0.01 (-0.04%)
Pre-Market: 04:24AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202222.2323.7421.3023.7223.721,378,800
Jun 30, 202222.4722.6821.8622.3222.32710,400
Jun 29, 202222.8323.2022.1722.8122.81610,800
Jun 28, 202224.2524.7523.0123.0723.07874,000
Jun 27, 202224.2724.9824.0624.1924.19780,800
Jun 24, 202224.2725.0824.0324.1624.161,577,400
Jun 23, 202222.2224.3622.2223.6623.662,628,700
Jun 22, 202220.4021.2220.2921.0021.00875,300
Jun 21, 202220.4520.9620.2920.6620.66596,600
Jun 17, 202219.9520.1719.3820.1020.10883,100
Jun 16, 202219.9320.0719.6220.0020.00476,100
Jun 15, 202220.4821.0320.2520.5220.52663,200
Jun 14, 202219.6220.4219.6120.3620.36470,000
Jun 13, 202220.6220.8819.5619.7019.70506,500
Jun 10, 202221.5521.8520.9421.1321.13393,300
Jun 09, 202221.6522.0721.5021.9021.90390,800
Jun 08, 202221.8922.1121.6321.8521.85251,600
Jun 07, 202221.0322.0520.9522.0122.01557,300
Jun 06, 202221.8522.1821.3521.4221.42799,100
Jun 03, 202220.6121.6220.3621.6121.61496,300
Jun 02, 202220.5621.0320.5320.9020.90437,300
Jun 01, 202220.5220.9720.1320.6520.65411,900
May 31, 202220.5920.6320.0220.3720.37405,700
May 27, 202219.6420.4619.6420.4420.44365,200
May 26, 202218.9819.5818.9019.4119.41329,600
May 25, 202217.7318.8617.6418.7618.76332,700
May 24, 202218.2918.4317.6217.9917.99568,900
May 23, 202218.2418.6717.8318.6418.64569,300
May 20, 202219.0019.1917.6918.5018.50829,800
May 19, 202218.9719.5218.7218.8418.84479,200
May 18, 202219.9820.3119.1319.3219.32455,600
May 17, 202219.9120.6119.2420.4220.42540,100
May 16, 202220.8720.9919.3519.6319.63937,400
May 13, 202219.3221.2519.3221.0621.061,780,200
May 12, 202218.5219.8018.5219.1919.19536,700
May 11, 202219.0719.8818.8018.9018.90774,500
May 10, 202219.6920.1518.9619.3319.33983,600
May 09, 202221.0222.1919.4919.6519.652,211,300
May 06, 202220.0821.4818.7021.2221.225,487,000
May 05, 202217.3717.6016.3716.7216.721,058,600
May 04, 202217.1117.7616.6517.7517.75366,200
May 03, 202216.5317.0516.4517.0117.01288,100
May 02, 202216.2416.6016.0316.5916.59429,100
Apr 29, 202216.5716.8216.2316.2916.29277,600
Apr 28, 202216.6316.8516.3016.6916.69274,200
Apr 27, 202216.3016.6516.0516.4216.42331,300
Apr 26, 202216.7816.8116.2416.2416.24268,100
Apr 25, 202216.4217.0216.2517.0017.00405,900
Apr 22, 202217.0717.1616.6716.7016.70283,900
Apr 21, 202217.7918.4317.1117.2517.25385,300
Apr 20, 202217.9117.9917.4517.6217.62307,100
Apr 19, 202217.1217.9517.1217.7717.77285,900
Apr 18, 202216.9117.3116.6917.1417.14390,100
Apr 14, 202217.1117.3516.6716.6916.69379,200
Apr 13, 202217.3717.5316.9117.0417.04365,800
Apr 12, 202218.0018.2017.4317.4317.43527,000
Apr 11, 202217.8918.2417.7217.8517.85277,100
Apr 08, 202217.8518.3017.6918.0018.00366,600
Apr 07, 202217.7817.8617.4217.8017.80353,300
Apr 06, 202217.7517.9417.4717.8417.84515,600
Apr 05, 202217.7018.0617.6518.0518.05488,700
Apr 04, 202217.4917.7117.4117.6317.63299,500
Apr 01, 202217.3917.6517.2617.5317.53613,200
Mar 31, 202217.0117.4116.9517.2517.25792,400
Mar 30, 202217.5617.8417.0717.1117.11408,800
Mar 29, 202217.5717.8817.4217.7117.71310,400
Mar 28, 202217.1317.3316.7017.3217.32546,600
Mar 25, 202217.4617.5616.9817.0717.07236,600
Mar 24, 202217.6117.6117.2017.5017.50229,500
Mar 23, 202217.8017.8317.2617.4117.41267,600
Mar 22, 202217.7418.0617.7017.9317.93295,400
Mar 21, 202218.0518.1617.4117.7017.70298,800
Mar 18, 202217.8618.2317.7918.0318.03644,800
Mar 17, 202217.3518.0717.1118.0618.06676,600
Mar 16, 202216.5117.4916.4017.4517.45664,200
Mar 15, 202215.6716.2415.5516.2116.21525,900
Mar 14, 202216.5116.5115.5615.5815.58511,800
Mar 11, 202217.0317.3116.2016.3416.34493,400
Mar 10, 202217.1417.1416.4416.8216.82732,200
Mar 09, 202217.4917.8517.3017.3317.33432,200
Mar 08, 202217.7717.9216.2817.0917.091,138,400
Mar 07, 202219.2920.1917.8117.8217.821,042,600
Mar 04, 202220.4220.8519.0219.5019.504,874,900
Mar 03, 202217.9117.9517.2817.8017.801,492,000
Mar 02, 202217.0417.8616.9617.8117.81367,600
Mar 01, 202217.4917.7016.7616.8516.85354,700
Feb 28, 202217.3617.7317.2117.4617.46289,900
Feb 25, 202217.1717.6116.7317.5917.59272,800
Feb 24, 202215.8817.0515.7017.0317.03403,600
Feb 23, 202217.2517.4516.4916.5416.54259,000
Feb 22, 202217.1517.4516.8417.1217.12341,900
Feb 18, 202217.2317.6617.1817.2717.27274,700
Feb 17, 202217.7818.0117.2117.2917.29258,700
Feb 16, 202217.8318.1717.6318.0618.06208,500
Feb 15, 202217.6018.0317.6017.9817.98213,800
Feb 14, 202217.7018.0217.2517.3417.34161,000
Feb 11, 202217.8918.4117.5717.7817.78312,500
Feb 10, 202217.9118.6617.8217.9517.95412,800
Feb 09, 202218.1118.2918.0118.2618.26470,700
Feb 08, 202217.2417.8517.2117.7817.78274,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...