Canada markets closed

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.39-0.55 (-3.25%)
At close: 04:00PM EST
16.50 +0.11 (+0.67%)
After hours: 07:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202216.5317.0716.2816.3916.39534,300
Jan. 20, 202217.4817.9316.8716.9416.94263,800
Jan. 19, 202217.3117.7517.2017.3217.32336,100
Jan. 18, 202217.4717.5817.1617.3217.32329,300
Jan. 14, 202217.9318.1317.3517.8017.80278,000
Jan. 13, 202218.5418.6418.0018.0518.05381,600
Jan. 12, 202218.1518.4417.9718.3918.39408,400
Jan. 11, 202218.1018.2217.7617.8817.88399,100
Jan. 10, 202218.3918.3917.5118.1318.13469,600
Jan. 07, 202218.2218.6417.9818.4118.41335,800
Jan. 06, 202217.9818.5017.5918.4118.41442,200
Jan. 05, 202218.8718.8717.9517.9817.98291,300
Jan. 04, 202219.1619.2918.7018.7818.78288,400
Jan. 03, 202218.9419.7218.9419.1819.18312,200
Dec. 31, 202119.0219.2018.6118.8018.80326,600
Dec. 30, 202118.9619.3218.9019.0119.01249,900
Dec. 29, 202118.7119.2518.4018.9018.90303,100
Dec. 28, 202119.3019.5918.6518.6718.67327,500
Dec. 27, 202118.7519.3918.6019.3419.34453,400
Dec. 23, 202119.2319.3018.6418.6718.67289,200
Dec. 22, 202118.5319.1818.3818.9918.99528,200
Dec. 21, 202117.4818.8017.4718.6618.66809,800
Dec. 20, 202116.9116.9116.3716.7116.71471,200
Dec. 17, 202117.1117.7216.8117.2717.27628,800
Dec. 16, 202117.5117.6916.9917.1117.11535,600
Dec. 15, 202116.4516.9815.9916.9716.97465,000
Dec. 14, 202116.2916.8316.2516.5316.53340,100
Dec. 13, 202117.3017.3216.3316.5416.54425,700
Dec. 10, 202117.2917.6816.8717.3017.30648,700
Dec. 09, 202117.5117.7517.0817.1517.15282,100
Dec. 08, 202117.3117.7516.9517.6717.67405,400
Dec. 07, 202116.6817.3216.6017.1017.10390,700
Dec. 06, 202115.9616.6015.7416.2516.25355,700
Dec. 03, 202116.2316.2915.7215.8215.82356,500
Dec. 02, 202115.7916.3315.6716.2316.23337,800
Dec. 01, 202116.8316.9715.6615.6815.68514,700
Nov. 30, 202116.3416.6316.1416.3416.34611,800
Nov. 29, 202117.3917.3916.6016.6016.60355,000
Nov. 26, 202116.6617.0716.5416.9716.97386,900
Nov. 24, 202117.5517.8617.2017.5117.51422,100
Nov. 23, 202117.8918.0517.1418.0018.00588,100
Nov. 22, 202117.6718.1017.4917.8917.89414,200
Nov. 19, 202117.8818.0017.5417.5817.58325,900
Nov. 18, 202118.2918.5317.8018.0718.07290,000
Nov. 17, 202118.5018.7918.1618.2218.22388,600
Nov. 16, 202118.0118.5017.8318.4618.46377,500
Nov. 15, 202117.8118.3917.8118.1818.18344,800
Nov. 12, 202117.9518.0017.4417.7817.78481,300
Nov. 11, 202118.2518.5617.7917.8217.82570,500
Nov. 10, 202118.2418.4518.0518.1518.15523,500
Nov. 09, 202118.6818.8218.0518.5218.52629,000
Nov. 08, 202119.2920.0818.4618.5118.51978,400
Nov. 05, 202119.4420.0018.3718.9818.981,764,000
Nov. 04, 202117.3717.4816.9317.4217.42611,200
Nov. 03, 202116.6017.3616.5317.1317.13502,600
Nov. 02, 202116.9716.9916.3916.6116.61333,200
Nov. 01, 202116.5317.1516.4116.7916.79497,000
Oct. 29, 202116.0016.4415.9016.3916.39641,500
Oct. 28, 202116.1416.3115.8516.1216.12552,000
Oct. 27, 202116.9917.0015.8916.1016.10976,100
Oct. 26, 202117.4617.6716.8316.9916.99941,000
Oct. 25, 202117.5717.7717.3817.4317.43357,000
Oct. 22, 202117.4417.8516.7817.4717.47576,600
Oct. 21, 202117.6118.0417.2917.3817.38698,600
Oct. 20, 202118.8618.8617.6217.6217.621,695,100
Oct. 19, 202119.3919.5418.8818.8818.88366,800
Oct. 18, 202119.0519.3818.9119.2619.26391,600
Oct. 15, 202119.5419.5718.8619.0819.08729,700
Oct. 14, 202118.6319.4018.6319.2019.20449,800
Oct. 13, 202118.5018.7518.2818.5018.50240,900
Oct. 12, 202118.3618.4718.1818.3518.35201,300
Oct. 11, 202118.4018.9018.2518.2718.27259,300
Oct. 08, 202118.6818.9818.4818.5018.50153,900
Oct. 07, 202118.6519.0918.6518.6818.68197,300
Oct. 06, 202118.3218.5417.8218.4218.42290,400
Oct. 05, 202118.1418.7617.9418.7318.73314,400
Oct. 04, 202118.8918.9317.9618.1118.11504,200
Oct. 01, 202118.3319.1018.0419.0219.02486,200
Sep. 30, 202118.6018.8217.8018.2118.21610,900
Sep. 29, 202119.5919.6718.6018.6818.68474,300
Sep. 28, 202119.5819.8819.0819.5819.58632,200
Sep. 27, 202119.3019.8819.2419.6019.60406,100
Sep. 24, 202118.9119.4018.7119.2719.27326,200
Sep. 23, 202118.3819.3818.2419.1419.14592,100
Sep. 22, 202117.7518.4517.7218.1618.16401,900
Sep. 21, 202118.0818.3917.4617.5917.59318,000
Sep. 20, 202118.5118.6717.5617.8717.87669,000
Sep. 17, 202119.0819.2618.8219.0719.07579,400
Sep. 16, 202118.5018.9518.3218.9018.90385,000
Sep. 15, 202118.1118.6017.8318.4918.49298,100
Sep. 14, 202118.4818.5817.9918.1218.12295,800
Sep. 13, 202118.2018.6717.8718.4018.40262,400
Sep. 10, 202118.3318.4317.9718.0118.01505,200
Sep. 09, 202118.1018.6617.7718.2718.27367,800
Sep. 08, 202119.2019.2918.1818.2618.26786,800
Sep. 07, 202119.4319.8419.1119.2519.25300,100
Sep. 03, 202119.7219.8819.1519.3719.37289,400
Sep. 02, 202119.9420.3419.6519.7019.70347,000
Sep. 01, 202120.0420.1119.4019.9719.97787,500
Aug. 31, 202119.6020.4419.6019.9419.941,134,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...