Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20237.738.127.698.028.02464,800
Mar 23, 20237.898.077.697.777.77564,100
Mar 22, 20238.268.267.827.847.84565,900
Mar 21, 20237.858.347.738.258.25590,100
Mar 20, 20237.888.067.707.727.72500,600
Mar 17, 20237.998.207.737.877.87876,400
Mar 16, 20237.808.157.608.088.08976,100
Mar 15, 20237.217.917.217.857.851,148,300
Mar 14, 20237.697.717.147.467.462,168,400
Mar 13, 20237.757.787.407.417.411,374,300
Mar 10, 20238.218.367.897.957.95664,700
Mar 09, 20238.708.758.238.278.27693,400
Mar 08, 20239.259.258.658.728.72731,500
Mar 07, 20239.659.769.209.299.29871,600
Mar 06, 20239.899.979.669.779.77971,300
Mar 03, 20239.9910.219.619.889.881,321,900
Mar 02, 20237.5310.167.149.949.944,304,400
Mar 01, 202310.6710.9410.5810.7010.70784,200
Feb 28, 202310.8011.2110.6610.8110.81672,200
Feb 27, 202311.4211.4210.5510.6810.68666,400
Feb 24, 202311.1411.3210.9511.2911.29427,700
Feb 23, 202311.0511.4210.9011.3611.36362,700
Feb 22, 202310.7811.2010.7811.0211.02346,700
Feb 21, 202311.2411.3110.7710.8210.82418,600
Feb 17, 202311.3211.4611.1511.4611.46351,200
Feb 16, 202311.2311.6211.2111.2911.29445,700
Feb 15, 202310.6811.4110.6311.3311.33347,000
Feb 14, 202310.6411.0110.3710.8010.80502,100
Feb 13, 202310.5710.8710.3910.7510.75298,700
Feb 10, 202310.2410.6810.2210.5910.59568,400
Feb 09, 202311.2311.3110.3010.3310.33594,700
Feb 08, 202311.3611.3611.0511.1611.16493,300
Feb 07, 202311.6711.6711.1411.4011.40475,300
Feb 06, 202311.6911.9011.6211.7011.70446,100
Feb 03, 202311.8411.9811.6411.8111.81429,400
Feb 02, 202311.7912.1411.6611.9911.99904,500
Feb 01, 202311.5211.7810.7211.5011.501,460,000
Jan 31, 202312.2412.3811.8612.1012.101,077,700
Jan 30, 202312.0012.3211.9312.1712.17414,600
Jan 27, 202312.1612.3011.8212.0512.05365,800
Jan 26, 202312.3012.4312.1612.3312.33269,900
Jan 25, 202311.7812.1911.5812.1612.16358,500
Jan 24, 202311.9312.0611.8311.8811.88338,300
Jan 23, 202311.5212.0211.4911.9711.97510,500
Jan 20, 202311.6211.7211.3911.4711.47342,200
Jan 19, 202312.0412.0411.1911.5711.57391,600
Jan 18, 202312.1612.4511.9912.1412.14791,300
Jan 17, 202311.9712.0111.6912.0112.01508,300
Jan 13, 202311.2812.1311.2812.0712.07678,200
Jan 12, 202311.0611.3810.8611.3411.34682,400
Jan 11, 202311.4311.6811.3511.5811.58384,100
Jan 10, 202311.3111.4611.1311.4411.44390,800
Jan 09, 202311.7611.7911.2811.3111.31810,400
Jan 06, 202311.4211.8011.2211.6611.66410,200
Jan 05, 202311.2411.5011.0411.4711.47488,500
Jan 04, 202310.9711.4110.8711.3311.33466,300
Jan 03, 202311.0411.2110.7010.8410.84523,200
Dec 30, 202210.5010.9310.4510.9110.91608,700
Dec 29, 202210.2910.6810.2110.6310.63582,100
Dec 28, 202210.1010.3010.0510.2510.25546,100
Dec 27, 20229.9210.209.7410.0710.07570,100
Dec 23, 202210.0310.169.789.899.89539,900
Dec 22, 20229.8510.039.6910.0110.01531,700
Dec 21, 20229.739.999.629.939.93785,800
Dec 20, 20229.429.879.359.639.63976,000
Dec 19, 202210.2610.289.419.449.44798,800
Dec 16, 202210.0210.3510.0210.2610.26847,000
Dec 15, 202210.1510.3210.0910.1610.161,036,700
Dec 14, 202210.0510.3510.0510.2310.231,086,400
Dec 13, 20229.6410.169.6410.0310.031,299,100
Dec 12, 20229.509.509.129.349.34825,400
Dec 09, 20229.539.639.419.519.51639,600
Dec 08, 202210.1710.329.559.619.61914,300
Dec 07, 202210.3510.599.9210.0610.061,067,500
Dec 06, 202210.5411.3610.3510.3810.382,441,600
Dec 05, 202210.5310.8810.3110.3910.391,109,200
Dec 02, 20229.6610.629.5710.5110.511,262,000
Dec 01, 20229.529.869.499.799.79854,400
Nov 30, 20229.289.548.989.509.501,021,400
Nov 29, 20229.239.619.229.399.39768,700
Nov 28, 20229.059.379.029.239.23701,700
Nov 25, 20229.259.409.159.229.22224,500
Nov 23, 20228.919.308.909.289.28622,300
Nov 22, 20228.849.088.718.948.94976,800
Nov 21, 20228.819.218.558.808.801,679,300
Nov 18, 20228.979.218.778.888.88912,100
Nov 17, 20228.578.928.438.748.74747,600
Nov 16, 20229.259.258.578.708.701,228,400
Nov 15, 20229.549.629.229.279.271,009,800
Nov 14, 20229.9010.039.229.259.251,394,000
Nov 11, 202210.0110.119.539.909.901,514,800
Nov 10, 202210.4510.659.709.839.831,434,600
Nov 09, 202210.2310.509.689.819.811,275,800
Nov 08, 202210.0011.039.9210.2510.252,758,000
Nov 07, 20227.8610.217.6010.1910.197,960,300
Nov 04, 202210.1010.487.767.927.9215,197,400
Nov 03, 202219.3119.7919.0019.5019.50595,500
Nov 02, 202220.6920.7019.3719.3919.391,062,100
Nov 01, 202220.9921.2220.6520.7620.76398,100
Oct 31, 202220.5120.7020.2520.6520.65585,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...