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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	9.52	9.86	9.49	9.79	9.79	854,050
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	1,514,500
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	15,188,300
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
Oct 28, 2022	20.53	20.93	20.01	20.64	20.64	411,900
Oct 27, 2022	21.70	22.13	20.15	20.46	20.46	940,100
Oct 26, 2022	22.20	22.58	21.52	21.61	21.61	549,500
Oct 25, 2022	21.82	22.77	21.82	22.36	22.36	414,600
Oct 24, 2022	21.59	22.00	21.03	21.84	21.84	276,500
Oct 21, 2022	20.84	21.67	20.66	21.56	21.56	215,400
Oct 20, 2022	21.07	21.77	20.57	20.71	20.71	301,300
Oct 19, 2022	21.84	21.99	20.94	21.07	21.07	363,900
Oct 18, 2022	22.41	22.68	21.44	22.04	22.04	326,400
Oct 17, 2022	21.14	21.89	21.14	21.86	21.86	465,900
Oct 14, 2022	22.16	22.19	20.61	20.65	20.65	425,300
Oct 13, 2022	20.76	21.99	20.51	21.92	21.92	398,000
Oct 12, 2022	21.02	21.65	20.73	21.56	21.56	318,900
Oct 11, 2022	20.81	22.05	20.57	21.06	21.06	522,000
Oct 10, 2022	21.43	21.78	20.75	20.80	20.80	405,300
Oct 07, 2022	20.88	21.42	20.54	21.35	21.35	577,900
Oct 06, 2022	20.87	21.65	20.87	21.31	21.31	426,900
Oct 05, 2022	20.50	21.18	20.07	20.99	20.99	551,000
Oct 04, 2022	21.59	22.03	20.18	21.24	21.24	958,200
Oct 03, 2022	20.37	21.03	20.00	20.78	20.78	513,100
Sept 30, 2022	19.75	20.59	19.58	20.22	20.22	630,100
Sept 29, 2022	20.19	20.25	19.42	19.90	19.90	606,100
Sept 28, 2022	20.10	20.92	19.86	20.63	20.63	384,700
Sept 27, 2022	20.04	20.79	19.71	19.84	19.84	681,200
Sept 26, 2022	20.53	20.84	19.97	19.97	19.97	494,600
Sept 23, 2022	20.78	20.88	20.25	20.68	20.68	647,300
Sept 22, 2022	21.57	21.57	20.31	21.12	21.12	744,100
Sept 21, 2022	22.42	22.58	21.62	21.65	21.65	536,200
Sept 20, 2022	23.45	23.50	22.30	22.37	22.37	404,400
Sept 19, 2022	22.39	23.92	22.20	23.72	23.72	734,600
Sept 16, 2022	23.24	23.38	22.52	22.55	22.55	878,800
Sept 15, 2022	24.07	24.69	23.52	23.73	23.73	576,600
Sept 14, 2022	23.87	25.24	23.47	24.00	24.00	1,112,300
Sept 13, 2022	23.85	24.59	23.33	23.67	23.67	1,136,800
Sept 12, 2022	23.70	24.92	23.70	24.68	24.68	1,037,000
Sept 09, 2022	22.73	23.59	22.63	23.58	23.58	721,600
Sept 08, 2022	21.15	22.57	20.87	22.56	22.56	584,200
Sept 07, 2022	20.70	21.31	20.54	21.30	21.30	499,200
Sept 06, 2022	20.72	21.22	20.50	20.80	20.80	583,900
Sept 02, 2022	20.62	21.32	20.36	20.76	20.76	740,600
Sept 01, 2022	21.86	22.09	19.97	20.35	20.35	1,318,700
Aug 31, 2022	22.35	22.48	21.95	22.27	22.27	432,700
Aug 30, 2022	22.50	22.68	22.04	22.16	22.16	488,200
Aug 29, 2022	22.20	22.70	21.90	22.46	22.46	393,600
Aug 26, 2022	23.61	23.74	22.45	22.60	22.60	475,800
Aug 25, 2022	22.42	23.38	22.28	23.38	23.38	468,300
Aug 24, 2022	22.52	22.81	22.18	22.27	22.27	371,200
Aug 23, 2022	21.82	22.62	21.65	22.43	22.43	582,300
Aug 22, 2022	21.59	21.85	21.35	21.72	21.72	421,900
Aug 19, 2022	22.11	22.11	21.36	21.97	21.97	744,300
Aug 18, 2022	21.76	22.41	21.47	22.34	22.34	401,500
Aug 17, 2022	21.60	21.92	21.32	21.76	21.76	337,000
Aug 16, 2022	21.46	22.11	21.32	21.90	21.90	509,100
Aug 15, 2022	20.67	21.75	20.63	21.43	21.43	770,100
Aug 12, 2022	20.53	20.95	20.35	20.87	20.87	661,800
Aug 11, 2022	21.10	21.49	20.46	20.58	20.58	999,000
Aug 10, 2022	21.46	21.55	20.59	21.18	21.18	1,012,800
Aug 09, 2022	21.72	21.88	20.90	21.04	21.04	1,237,100
Aug 08, 2022	21.94	23.00	21.65	21.92	21.92	1,419,000
Aug 05, 2022	24.17	24.50	21.53	21.81	21.81	3,780,100
Aug 04, 2022	26.75	26.99	25.84	26.69	26.69	1,038,300
Aug 03, 2022	26.97	27.75	26.34	26.98	26.98	859,800
Aug 02, 2022	26.56	27.74	26.39	26.72	26.72	824,100
Aug 01, 2022	26.29	27.79	26.03	26.95	26.95	1,372,800
Jul 29, 2022	26.19	26.59	25.28	26.21	26.21	1,036,400
Jul 28, 2022	24.09	26.39	23.83	26.19	26.19	1,599,800
Jul 27, 2022	23.60	24.43	23.04	24.23	24.23	491,300
Jul 26, 2022	23.50	23.58	23.11	23.31	23.31	343,400
Jul 25, 2022	24.06	24.06	23.37	23.76	23.76	467,100
Jul 22, 2022	24.80	24.97	23.39	23.75	23.75	519,500
Jul 21, 2022	24.60	25.04	23.96	24.80	24.80	593,600
Jul 20, 2022	23.64	25.11	23.62	24.71	24.71	815,900
Jul 19, 2022	23.25	24.43	23.19	23.61	23.61	703,100
Jul 18, 2022	22.81	23.42	22.13	23.00	23.00	1,094,700
Jul 15, 2022	23.85	24.00	23.08	23.47	23.47	432,300
Jul 14, 2022	23.08	23.49	22.85	23.43	23.43	414,800
Jul 13, 2022	22.93	23.65	22.74	23.35	23.35	369,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,525.45+72.19(+0.35%)

S&P 5004,076.57-3.54(-0.09%)

DOW34,395.01-194.76(-0.56%)

CAD/USD0.7438-0.0010(-0.13%)

CRUDE OIL81.51+0.29(+0.36%)

BTC-CAD22,761.59-414.90(-1.79%)

Funko, Inc. (FNKO)

S&P/TSX
20,525.45
+72.19(+0.35%)

S&P 500
4,076.57
-3.54(-0.09%)

DOW
34,395.01
-194.76(-0.56%)

CAD/USD
0.7438
-0.0010(-0.13%)

CRUDE OIL
81.51
+0.29(+0.36%)

BTC-CAD
22,761.59
-414.90(-1.79%)