Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

8.02

+0.25

(+3.22%)

At close: 04:00PM EDT

7.66

-0.36

(-4.49%)

After hours:

07:36PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	664,700
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
Jan 11, 2023	11.43	11.68	11.35	11.58	11.58	384,100
Jan 10, 2023	11.31	11.46	11.13	11.44	11.44	390,800
Jan 09, 2023	11.76	11.79	11.28	11.31	11.31	810,400
Jan 06, 2023	11.42	11.80	11.22	11.66	11.66	410,200
Jan 05, 2023	11.24	11.50	11.04	11.47	11.47	488,500
Jan 04, 2023	10.97	11.41	10.87	11.33	11.33	466,300
Jan 03, 2023	11.04	11.21	10.70	10.84	10.84	523,200
Dec 30, 2022	10.50	10.93	10.45	10.91	10.91	608,700
Dec 29, 2022	10.29	10.68	10.21	10.63	10.63	582,100
Dec 28, 2022	10.10	10.30	10.05	10.25	10.25	546,100
Dec 27, 2022	9.92	10.20	9.74	10.07	10.07	570,100
Dec 23, 2022	10.03	10.16	9.78	9.89	9.89	539,900
Dec 22, 2022	9.85	10.03	9.69	10.01	10.01	531,700
Dec 21, 2022	9.73	9.99	9.62	9.93	9.93	785,800
Dec 20, 2022	9.42	9.87	9.35	9.63	9.63	976,000
Dec 19, 2022	10.26	10.28	9.41	9.44	9.44	798,800
Dec 16, 2022	10.02	10.35	10.02	10.26	10.26	847,000
Dec 15, 2022	10.15	10.32	10.09	10.16	10.16	1,036,700
Dec 14, 2022	10.05	10.35	10.05	10.23	10.23	1,086,400
Dec 13, 2022	9.64	10.16	9.64	10.03	10.03	1,299,100
Dec 12, 2022	9.50	9.50	9.12	9.34	9.34	825,400
Dec 09, 2022	9.53	9.63	9.41	9.51	9.51	639,600
Dec 08, 2022	10.17	10.32	9.55	9.61	9.61	914,300
Dec 07, 2022	10.35	10.59	9.92	10.06	10.06	1,067,500
Dec 06, 2022	10.54	11.36	10.35	10.38	10.38	2,441,600
Dec 05, 2022	10.53	10.88	10.31	10.39	10.39	1,109,200
Dec 02, 2022	9.66	10.62	9.57	10.51	10.51	1,262,000
Dec 01, 2022	9.52	9.86	9.49	9.79	9.79	854,400
Nov 30, 2022	9.28	9.54	8.98	9.50	9.50	1,021,400
Nov 29, 2022	9.23	9.61	9.22	9.39	9.39	768,700
Nov 28, 2022	9.05	9.37	9.02	9.23	9.23	701,700
Nov 25, 2022	9.25	9.40	9.15	9.22	9.22	224,500
Nov 23, 2022	8.91	9.30	8.90	9.28	9.28	622,300
Nov 22, 2022	8.84	9.08	8.71	8.94	8.94	976,800
Nov 21, 2022	8.81	9.21	8.55	8.80	8.80	1,679,300
Nov 18, 2022	8.97	9.21	8.77	8.88	8.88	912,100
Nov 17, 2022	8.57	8.92	8.43	8.74	8.74	747,600
Nov 16, 2022	9.25	9.25	8.57	8.70	8.70	1,228,400
Nov 15, 2022	9.54	9.62	9.22	9.27	9.27	1,009,800
Nov 14, 2022	9.90	10.03	9.22	9.25	9.25	1,394,000
Nov 11, 2022	10.01	10.11	9.53	9.90	9.90	1,514,800
Nov 10, 2022	10.45	10.65	9.70	9.83	9.83	1,434,600
Nov 09, 2022	10.23	10.50	9.68	9.81	9.81	1,275,800
Nov 08, 2022	10.00	11.03	9.92	10.25	10.25	2,758,000
Nov 07, 2022	7.86	10.21	7.60	10.19	10.19	7,960,300
Nov 04, 2022	10.10	10.48	7.76	7.92	7.92	15,197,400
Nov 03, 2022	19.31	19.79	19.00	19.50	19.50	595,500
Nov 02, 2022	20.69	20.70	19.37	19.39	19.39	1,062,100
Nov 01, 2022	20.99	21.22	20.65	20.76	20.76	398,100
Oct 31, 2022	20.51	20.70	20.25	20.65	20.65	585,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.28%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,499.06+594.68(+1.57%)

Funko, Inc. (FNKO)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.28%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,499.06
+594.68(+1.57%)