'SCREAM AT ME': Ariana Huffington's advice to her staff

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

6.39+0.05 (+0.79%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	6.34	6.43	6.21	6.39	6.39	761,700
Sep. 17, 2020	6.19	6.54	6.14	6.34	6.34	504,800
Sep. 16, 2020	6.15	6.45	6.07	6.31	6.31	491,600
Sep. 15, 2020	6.10	6.29	6.06	6.17	6.17	387,000
Sep. 14, 2020	6.05	6.15	5.93	6.10	6.10	459,100
Sep. 11, 2020	6.35	6.35	5.92	5.98	5.98	590,700
Sep. 10, 2020	6.24	6.42	6.23	6.30	6.30	434,000
Sep. 09, 2020	6.18	6.25	6.02	6.19	6.19	335,700
Sep. 08, 2020	5.90	6.33	5.84	6.14	6.14	652,300
Sep. 04, 2020	6.06	6.15	5.80	6.00	6.00	488,700
Sep. 03, 2020	6.35	6.51	5.81	5.98	5.98	724,900
Sep. 02, 2020	6.06	6.72	6.00	6.37	6.37	1,641,600
Sep. 01, 2020	5.80	6.06	5.67	6.03	6.03	748,800
Aug. 31, 2020	5.92	5.95	5.67	5.84	5.84	692,400
Aug. 28, 2020	5.86	6.00	5.70	5.97	5.97	639,000
Aug. 27, 2020	5.79	6.06	5.79	5.84	5.84	636,500
Aug. 26, 2020	5.75	5.95	5.74	5.79	5.79	561,300
Aug. 25, 2020	5.77	5.82	5.63	5.78	5.78	368,300
Aug. 24, 2020	5.66	5.83	5.61	5.79	5.79	641,400
Aug. 21, 2020	5.65	5.72	5.50	5.62	5.62	822,500
Aug. 20, 2020	5.64	5.75	5.53	5.67	5.67	558,000
Aug. 19, 2020	5.79	5.88	5.64	5.66	5.66	1,082,700
Aug. 18, 2020	6.00	6.01	5.77	5.80	5.80	1,243,500
Aug. 17, 2020	6.24	6.39	5.91	6.04	6.04	777,400
Aug. 14, 2020	6.22	6.47	6.10	6.24	6.24	658,500
Aug. 13, 2020	6.07	6.30	6.01	6.27	6.27	730,500
Aug. 12, 2020	6.06	6.22	6.00	6.14	6.14	696,800
Aug. 11, 2020	5.84	6.35	5.70	6.02	6.02	1,420,100
Aug. 10, 2020	5.63	5.84	5.40	5.75	5.75	1,009,000
Aug. 07, 2020	6.20	6.23	5.38	5.57	5.57	1,931,400
Aug. 06, 2020	5.91	6.48	5.75	6.36	6.36	1,854,100
Aug. 05, 2020	5.76	5.89	5.66	5.85	5.85	702,100
Aug. 04, 2020	5.59	5.75	5.52	5.68	5.68	481,700
Aug. 03, 2020	5.55	5.68	5.45	5.63	5.63	612,800
Jul. 31, 2020	5.69	5.69	5.37	5.54	5.54	657,000
Jul. 30, 2020	5.50	5.73	5.36	5.62	5.62	912,200
Jul. 29, 2020	5.90	5.95	5.46	5.51	5.51	1,590,000
Jul. 28, 2020	5.52	5.93	5.51	5.84	5.84	636,900
Jul. 27, 2020	5.74	5.76	5.45	5.57	5.57	831,200
Jul. 24, 2020	5.94	6.02	5.67	5.71	5.71	936,900
Jul. 23, 2020	6.06	6.19	5.91	6.00	6.00	1,076,600
Jul. 22, 2020	6.29	6.36	6.04	6.05	6.05	823,900
Jul. 21, 2020	5.99	6.50	5.98	6.24	6.24	1,500,800
Jul. 20, 2020	6.01	6.04	5.70	5.79	5.79	727,100
Jul. 17, 2020	6.03	6.17	5.87	5.90	5.90	841,200
Jul. 16, 2020	6.00	6.45	5.92	6.05	6.05	891,500
Jul. 15, 2020	6.37	7.10	5.88	6.07	6.07	2,967,100
Jul. 14, 2020	5.15	6.46	5.06	6.36	6.36	4,004,000
Jul. 13, 2020	5.35	5.41	5.13	5.19	5.19	624,700
Jul. 10, 2020	4.99	5.41	4.88	5.28	5.28	1,316,100
Jul. 09, 2020	5.10	5.11	4.72	4.93	4.93	1,284,300
Jul. 08, 2020	5.33	5.48	5.02	5.14	5.14	1,241,600
Jul. 07, 2020	5.47	5.53	5.27	5.33	5.33	778,800
Jul. 06, 2020	6.04	6.11	5.54	5.56	5.56	868,400
Jul. 02, 2020	6.09	6.20	5.86	5.89	5.89	461,600
Jul. 01, 2020	5.79	6.06	5.78	5.90	5.90	503,900
Jun. 30, 2020	5.73	5.97	5.61	5.80	5.80	793,400
Jun. 29, 2020	5.59	5.81	5.39	5.78	5.78	642,200
Jun. 26, 2020	5.63	5.79	5.38	5.49	5.49	1,374,500
Jun. 25, 2020	5.51	5.76	5.45	5.70	5.70	783,600
Jun. 24, 2020	6.00	6.03	5.50	5.58	5.58	716,500
Jun. 23, 2020	5.69	6.13	5.69	6.08	6.08	1,034,400
Jun. 22, 2020	5.65	5.88	5.45	5.65	5.65	859,300
Jun. 19, 2020	5.97	6.12	5.57	5.68	5.68	1,682,300
Jun. 18, 2020	6.12	6.16	5.82	5.88	5.88	795,600
Jun. 17, 2020	6.43	6.46	6.07	6.15	6.15	848,500
Jun. 16, 2020	6.70	6.79	6.21	6.39	6.39	965,500
Jun. 15, 2020	6.15	6.50	5.97	6.30	6.30	634,400
Jun. 12, 2020	6.81	6.84	6.18	6.43	6.43	683,400
Jun. 11, 2020	6.26	6.47	5.91	6.09	6.09	798,800
Jun. 10, 2020	7.13	7.19	6.52	6.81	6.81	767,500
Jun. 09, 2020	7.53	7.53	6.91	7.11	7.11	865,900
Jun. 08, 2020	7.48	7.78	7.16	7.69	7.69	1,462,800
Jun. 05, 2020	6.82	7.50	6.81	7.11	7.11	1,560,500
Jun. 04, 2020	6.50	6.50	6.12	6.35	6.35	1,370,200
Jun. 03, 2020	5.54	6.32	5.53	6.29	6.29	1,519,700
Jun. 02, 2020	5.84	6.04	5.40	5.40	5.40	892,800
Jun. 01, 2020	5.65	6.00	5.53	5.76	5.76	645,700
May 29, 2020	5.35	5.76	5.20	5.65	5.65	851,500
May 28, 2020	6.00	6.14	5.29	5.35	5.35	1,417,900
May 27, 2020	5.29	5.89	5.08	5.80	5.80	1,202,200
May 26, 2020	5.08	5.44	5.04	5.13	5.13	963,500
May 22, 2020	4.83	4.93	4.69	4.78	4.78	477,500
May 21, 2020	4.86	4.98	4.52	4.84	4.84	664,000
May 20, 2020	4.99	5.21	4.81	4.87	4.87	1,068,800
May 19, 2020	4.85	4.93	4.65	4.80	4.80	636,600
May 18, 2020	4.52	4.97	4.52	4.86	4.86	1,369,000
May 15, 2020	4.30	4.40	4.15	4.22	4.22	647,800
May 14, 2020	4.02	4.34	3.90	4.32	4.32	666,400
May 13, 2020	4.46	4.51	3.91	4.13	4.13	1,237,800
May 12, 2020	4.70	4.89	4.40	4.47	4.47	998,300
May 11, 2020	4.69	5.37	4.50	4.66	4.66	2,120,100
May 08, 2020	4.01	5.19	3.92	4.73	4.73	3,493,000
May 07, 2020	3.83	3.96	3.78	3.89	3.89	561,900
May 06, 2020	3.74	3.84	3.61	3.78	3.78	580,100
May 05, 2020	4.13	4.23	3.67	3.70	3.70	801,800
May 04, 2020	3.82	4.14	3.70	4.05	4.05	628,100
May 01, 2020	4.22	4.28	3.85	3.88	3.88	792,300
Apr. 30, 2020	3.99	4.41	3.83	4.28	4.28	1,088,300
Apr. 29, 2020	4.07	4.21	3.94	4.01	4.01	797,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

Funko, Inc. (FNKO)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)