Canada markets closed

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.79+0.29 (+3.05%)
At close: 04:00PM EST
9.99 +0.20 (+2.04%)
After hours: 07:58PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20229.529.869.499.799.79854,050
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, 202210.0110.119.539.909.901,514,500
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, 202210.1010.487.767.927.9215,188,300
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
Oct 28, 202220.5320.9320.0120.6420.64411,900
Oct 27, 202221.7022.1320.1520.4620.46940,100
Oct 26, 202222.2022.5821.5221.6121.61549,500
Oct 25, 202221.8222.7721.8222.3622.36414,600
Oct 24, 202221.5922.0021.0321.8421.84276,500
Oct 21, 202220.8421.6720.6621.5621.56215,400
Oct 20, 202221.0721.7720.5720.7120.71301,300
Oct 19, 202221.8421.9920.9421.0721.07363,900
Oct 18, 202222.4122.6821.4422.0422.04326,400
Oct 17, 202221.1421.8921.1421.8621.86465,900
Oct 14, 202222.1622.1920.6120.6520.65425,300
Oct 13, 202220.7621.9920.5121.9221.92398,000
Oct 12, 202221.0221.6520.7321.5621.56318,900
Oct 11, 202220.8122.0520.5721.0621.06522,000
Oct 10, 202221.4321.7820.7520.8020.80405,300
Oct 07, 202220.8821.4220.5421.3521.35577,900
Oct 06, 202220.8721.6520.8721.3121.31426,900
Oct 05, 202220.5021.1820.0720.9920.99551,000
Oct 04, 202221.5922.0320.1821.2421.24958,200
Oct 03, 202220.3721.0320.0020.7820.78513,100
Sept 30, 202219.7520.5919.5820.2220.22630,100
Sept 29, 202220.1920.2519.4219.9019.90606,100
Sept 28, 202220.1020.9219.8620.6320.63384,700
Sept 27, 202220.0420.7919.7119.8419.84681,200
Sept 26, 202220.5320.8419.9719.9719.97494,600
Sept 23, 202220.7820.8820.2520.6820.68647,300
Sept 22, 202221.5721.5720.3121.1221.12744,100
Sept 21, 202222.4222.5821.6221.6521.65536,200
Sept 20, 202223.4523.5022.3022.3722.37404,400
Sept 19, 202222.3923.9222.2023.7223.72734,600
Sept 16, 202223.2423.3822.5222.5522.55878,800
Sept 15, 202224.0724.6923.5223.7323.73576,600
Sept 14, 202223.8725.2423.4724.0024.001,112,300
Sept 13, 202223.8524.5923.3323.6723.671,136,800
Sept 12, 202223.7024.9223.7024.6824.681,037,000
Sept 09, 202222.7323.5922.6323.5823.58721,600
Sept 08, 202221.1522.5720.8722.5622.56584,200
Sept 07, 202220.7021.3120.5421.3021.30499,200
Sept 06, 202220.7221.2220.5020.8020.80583,900
Sept 02, 202220.6221.3220.3620.7620.76740,600
Sept 01, 202221.8622.0919.9720.3520.351,318,700
Aug 31, 202222.3522.4821.9522.2722.27432,700
Aug 30, 202222.5022.6822.0422.1622.16488,200
Aug 29, 202222.2022.7021.9022.4622.46393,600
Aug 26, 202223.6123.7422.4522.6022.60475,800
Aug 25, 202222.4223.3822.2823.3823.38468,300
Aug 24, 202222.5222.8122.1822.2722.27371,200
Aug 23, 202221.8222.6221.6522.4322.43582,300
Aug 22, 202221.5921.8521.3521.7221.72421,900
Aug 19, 202222.1122.1121.3621.9721.97744,300
Aug 18, 202221.7622.4121.4722.3422.34401,500
Aug 17, 202221.6021.9221.3221.7621.76337,000
Aug 16, 202221.4622.1121.3221.9021.90509,100
Aug 15, 202220.6721.7520.6321.4321.43770,100
Aug 12, 202220.5320.9520.3520.8720.87661,800
Aug 11, 202221.1021.4920.4620.5820.58999,000
Aug 10, 202221.4621.5520.5921.1821.181,012,800
Aug 09, 202221.7221.8820.9021.0421.041,237,100
Aug 08, 202221.9423.0021.6521.9221.921,419,000
Aug 05, 202224.1724.5021.5321.8121.813,780,100
Aug 04, 202226.7526.9925.8426.6926.691,038,300
Aug 03, 202226.9727.7526.3426.9826.98859,800
Aug 02, 202226.5627.7426.3926.7226.72824,100
Aug 01, 202226.2927.7926.0326.9526.951,372,800
Jul 29, 202226.1926.5925.2826.2126.211,036,400
Jul 28, 202224.0926.3923.8326.1926.191,599,800
Jul 27, 202223.6024.4323.0424.2324.23491,300
Jul 26, 202223.5023.5823.1123.3123.31343,400
Jul 25, 202224.0624.0623.3723.7623.76467,100
Jul 22, 202224.8024.9723.3923.7523.75519,500
Jul 21, 202224.6025.0423.9624.8024.80593,600
Jul 20, 202223.6425.1123.6224.7124.71815,900
Jul 19, 202223.2524.4323.1923.6123.61703,100
Jul 18, 202222.8123.4222.1323.0023.001,094,700
Jul 15, 202223.8524.0023.0823.4723.47432,300
Jul 14, 202223.0823.4922.8523.4323.43414,800
Jul 13, 202222.9323.6522.7423.3523.35369,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...