Canada markets closed

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.24-0.03 (-0.48%)
At close: 04:00PM EDT
6.24 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.346.476.186.246.24562,193
Mar 27, 20246.166.436.086.276.27928,600
Mar 26, 20246.186.316.086.156.15462,500
Mar 25, 20246.066.145.886.106.10600,700
Mar 22, 20246.436.445.966.016.01671,200
Mar 21, 20246.446.556.316.406.40761,800
Mar 20, 20246.466.596.396.446.44480,600
Mar 19, 20246.356.606.286.466.46487,300
Mar 18, 20246.326.466.256.346.34383,400
Mar 15, 20246.066.446.066.386.38556,200
Mar 14, 20246.306.345.976.116.11553,100
Mar 13, 20246.356.556.306.376.37482,000
Mar 12, 20246.246.456.176.366.36482,200
Mar 11, 20246.796.796.216.216.21576,200
Mar 08, 20247.497.496.756.866.861,392,500
Mar 07, 20246.536.556.306.446.44819,100
Mar 06, 20246.586.686.416.416.41399,900
Mar 05, 20246.426.676.306.456.45369,800
Mar 04, 20247.097.096.336.536.53929,700
Mar 01, 20247.007.206.967.057.05717,700
Feb 29, 20247.027.246.917.047.04505,000
Feb 28, 20247.167.166.977.057.05496,100
Feb 27, 20247.257.527.227.307.30333,300
Feb 26, 20247.067.227.007.207.20228,000
Feb 23, 20246.997.186.947.087.08212,800
Feb 22, 20247.197.196.957.007.00302,600
Feb 21, 20247.117.147.007.117.11331,600
Feb 20, 20247.467.467.047.177.17549,600
Feb 16, 20247.487.607.367.527.52254,200
Feb 15, 20247.557.657.347.587.58593,000
Feb 14, 20247.537.657.407.507.50370,500
Feb 13, 20247.717.857.427.487.48416,200
Feb 12, 20247.778.157.778.078.07273,400
Feb 09, 20248.048.257.877.897.89317,100
Feb 08, 20247.268.287.268.048.04420,700
Feb 07, 20247.697.697.167.347.341,244,400
Feb 06, 20247.517.767.477.667.66199,600
Feb 05, 20247.597.657.307.517.51323,100
Feb 02, 20247.287.837.117.767.76479,600
Feb 01, 20247.157.466.857.427.42440,200
Jan 31, 20247.367.497.057.077.07306,700
Jan 30, 20247.407.507.277.417.41336,400
Jan 29, 20247.347.497.207.487.48214,700
Jan 26, 20247.407.527.267.347.34168,800
Jan 25, 20247.337.477.247.327.32267,200
Jan 24, 20247.457.457.187.227.22192,100
Jan 23, 20247.367.467.067.327.32245,200
Jan 22, 20247.137.287.087.277.27306,400
Jan 19, 20246.957.136.747.097.09233,800
Jan 18, 20247.097.116.746.936.93389,500
Jan 17, 20246.666.996.556.976.97358,000
Jan 16, 20246.926.926.626.826.82311,100
Jan 12, 20247.357.496.736.976.97775,900
Jan 11, 20247.157.367.067.307.30302,400
Jan 10, 20247.347.347.127.227.22241,200
Jan 09, 20247.327.467.127.357.35582,800
Jan 08, 20247.187.627.117.507.50284,400
Jan 05, 20247.337.457.087.197.19384,900
Jan 04, 20247.207.397.047.357.35315,700
Jan 03, 20247.437.437.167.217.21334,900
Jan 02, 20247.617.677.417.557.55306,800
Dec 29, 20237.597.747.377.737.73417,700
Dec 28, 20237.257.697.127.667.66456,100
Dec 27, 20237.297.457.057.267.26480,700
Dec 26, 20237.197.287.057.207.20840,000
Dec 22, 20237.257.377.117.147.14317,000
Dec 21, 20237.047.347.027.247.24410,700
Dec 20, 20237.387.447.047.117.11491,600
Dec 19, 20237.277.397.117.367.36490,300
Dec 18, 20237.157.437.037.157.15344,400
Dec 15, 20237.247.246.977.147.14495,400
Dec 14, 20237.117.377.047.137.13540,200
Dec 13, 20236.587.086.457.017.01502,200
Dec 12, 20236.636.656.276.556.55485,800
Dec 11, 20236.706.736.376.726.72497,000
Dec 08, 20236.346.886.346.766.76546,400
Dec 07, 20236.166.466.046.326.32456,200
Dec 06, 20236.836.836.156.166.16447,700
Dec 05, 20236.977.016.696.746.74313,500
Dec 04, 20236.807.036.747.027.02388,100
Dec 01, 20236.486.826.396.816.81475,900
Nov 30, 20236.826.856.416.486.48589,700
Nov 29, 20236.967.166.616.786.78662,500
Nov 28, 20236.897.016.786.916.91646,800
Nov 27, 20236.946.946.796.866.86266,100
Nov 24, 20236.867.026.867.007.00106,200
Nov 22, 20236.716.876.616.866.86431,500
Nov 21, 20236.836.856.656.686.68443,900
Nov 20, 20237.027.076.836.836.83416,400
Nov 17, 20237.207.206.987.077.07420,000
Nov 16, 20237.327.387.087.107.10370,800
Nov 15, 20237.297.647.297.377.37429,100
Nov 14, 20236.867.286.867.257.25605,300
Nov 13, 20236.836.846.486.526.521,584,900
Nov 10, 20237.047.076.736.896.891,481,500
Nov 09, 20237.147.316.987.057.05537,800
Nov 08, 20237.827.827.117.147.14668,600
Nov 07, 20237.838.067.727.857.85553,100
Nov 06, 20238.748.987.567.857.85970,700
Nov 03, 20238.7010.038.658.758.752,287,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...