Mail

Canada markets closed

S&P/TSX
20,621.39
-436.81(-2.07%)
S&P 500
4,397.94
-84.79(-1.89%)
DOW
34,265.37
-450.03(-1.30%)
CAD/USD
0.7951
-0.0048(-0.60%)
CRUDE OIL
84.83
-0.72(-0.84%)
BTC-CAD
44,049.39
+444.92(+1.02%)

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

16.39

-0.55

(-3.25%)

At close: 04:00PM EST

16.50

+0.11

(+0.67%)

After hours:

07:57PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	16.53	17.07	16.28	16.39	16.39	534,300
Jan. 20, 2022	17.48	17.93	16.87	16.94	16.94	263,800
Jan. 19, 2022	17.31	17.75	17.20	17.32	17.32	336,100
Jan. 18, 2022	17.47	17.58	17.16	17.32	17.32	329,300
Jan. 14, 2022	17.93	18.13	17.35	17.80	17.80	278,000
Jan. 13, 2022	18.54	18.64	18.00	18.05	18.05	381,600
Jan. 12, 2022	18.15	18.44	17.97	18.39	18.39	408,400
Jan. 11, 2022	18.10	18.22	17.76	17.88	17.88	399,100
Jan. 10, 2022	18.39	18.39	17.51	18.13	18.13	469,600
Jan. 07, 2022	18.22	18.64	17.98	18.41	18.41	335,800
Jan. 06, 2022	17.98	18.50	17.59	18.41	18.41	442,200
Jan. 05, 2022	18.87	18.87	17.95	17.98	17.98	291,300
Jan. 04, 2022	19.16	19.29	18.70	18.78	18.78	288,400
Jan. 03, 2022	18.94	19.72	18.94	19.18	19.18	312,200
Dec. 31, 2021	19.02	19.20	18.61	18.80	18.80	326,600
Dec. 30, 2021	18.96	19.32	18.90	19.01	19.01	249,900
Dec. 29, 2021	18.71	19.25	18.40	18.90	18.90	303,100
Dec. 28, 2021	19.30	19.59	18.65	18.67	18.67	327,500
Dec. 27, 2021	18.75	19.39	18.60	19.34	19.34	453,400
Dec. 23, 2021	19.23	19.30	18.64	18.67	18.67	289,200
Dec. 22, 2021	18.53	19.18	18.38	18.99	18.99	528,200
Dec. 21, 2021	17.48	18.80	17.47	18.66	18.66	809,800
Dec. 20, 2021	16.91	16.91	16.37	16.71	16.71	471,200
Dec. 17, 2021	17.11	17.72	16.81	17.27	17.27	628,800
Dec. 16, 2021	17.51	17.69	16.99	17.11	17.11	535,600
Dec. 15, 2021	16.45	16.98	15.99	16.97	16.97	465,000
Dec. 14, 2021	16.29	16.83	16.25	16.53	16.53	340,100
Dec. 13, 2021	17.30	17.32	16.33	16.54	16.54	425,700
Dec. 10, 2021	17.29	17.68	16.87	17.30	17.30	648,700
Dec. 09, 2021	17.51	17.75	17.08	17.15	17.15	282,100
Dec. 08, 2021	17.31	17.75	16.95	17.67	17.67	405,400
Dec. 07, 2021	16.68	17.32	16.60	17.10	17.10	390,700
Dec. 06, 2021	15.96	16.60	15.74	16.25	16.25	355,700
Dec. 03, 2021	16.23	16.29	15.72	15.82	15.82	356,500
Dec. 02, 2021	15.79	16.33	15.67	16.23	16.23	337,800
Dec. 01, 2021	16.83	16.97	15.66	15.68	15.68	514,700
Nov. 30, 2021	16.34	16.63	16.14	16.34	16.34	611,800
Nov. 29, 2021	17.39	17.39	16.60	16.60	16.60	355,000
Nov. 26, 2021	16.66	17.07	16.54	16.97	16.97	386,900
Nov. 24, 2021	17.55	17.86	17.20	17.51	17.51	422,100
Nov. 23, 2021	17.89	18.05	17.14	18.00	18.00	588,100
Nov. 22, 2021	17.67	18.10	17.49	17.89	17.89	414,200
Nov. 19, 2021	17.88	18.00	17.54	17.58	17.58	325,900
Nov. 18, 2021	18.29	18.53	17.80	18.07	18.07	290,000
Nov. 17, 2021	18.50	18.79	18.16	18.22	18.22	388,600
Nov. 16, 2021	18.01	18.50	17.83	18.46	18.46	377,500
Nov. 15, 2021	17.81	18.39	17.81	18.18	18.18	344,800
Nov. 12, 2021	17.95	18.00	17.44	17.78	17.78	481,300
Nov. 11, 2021	18.25	18.56	17.79	17.82	17.82	570,500
Nov. 10, 2021	18.24	18.45	18.05	18.15	18.15	523,500
Nov. 09, 2021	18.68	18.82	18.05	18.52	18.52	629,000
Nov. 08, 2021	19.29	20.08	18.46	18.51	18.51	978,400
Nov. 05, 2021	19.44	20.00	18.37	18.98	18.98	1,764,000
Nov. 04, 2021	17.37	17.48	16.93	17.42	17.42	611,200
Nov. 03, 2021	16.60	17.36	16.53	17.13	17.13	502,600
Nov. 02, 2021	16.97	16.99	16.39	16.61	16.61	333,200
Nov. 01, 2021	16.53	17.15	16.41	16.79	16.79	497,000
Oct. 29, 2021	16.00	16.44	15.90	16.39	16.39	641,500
Oct. 28, 2021	16.14	16.31	15.85	16.12	16.12	552,000
Oct. 27, 2021	16.99	17.00	15.89	16.10	16.10	976,100
Oct. 26, 2021	17.46	17.67	16.83	16.99	16.99	941,000
Oct. 25, 2021	17.57	17.77	17.38	17.43	17.43	357,000
Oct. 22, 2021	17.44	17.85	16.78	17.47	17.47	576,600
Oct. 21, 2021	17.61	18.04	17.29	17.38	17.38	698,600
Oct. 20, 2021	18.86	18.86	17.62	17.62	17.62	1,695,100
Oct. 19, 2021	19.39	19.54	18.88	18.88	18.88	366,800
Oct. 18, 2021	19.05	19.38	18.91	19.26	19.26	391,600
Oct. 15, 2021	19.54	19.57	18.86	19.08	19.08	729,700
Oct. 14, 2021	18.63	19.40	18.63	19.20	19.20	449,800
Oct. 13, 2021	18.50	18.75	18.28	18.50	18.50	240,900
Oct. 12, 2021	18.36	18.47	18.18	18.35	18.35	201,300
Oct. 11, 2021	18.40	18.90	18.25	18.27	18.27	259,300
Oct. 08, 2021	18.68	18.98	18.48	18.50	18.50	153,900
Oct. 07, 2021	18.65	19.09	18.65	18.68	18.68	197,300
Oct. 06, 2021	18.32	18.54	17.82	18.42	18.42	290,400
Oct. 05, 2021	18.14	18.76	17.94	18.73	18.73	314,400
Oct. 04, 2021	18.89	18.93	17.96	18.11	18.11	504,200
Oct. 01, 2021	18.33	19.10	18.04	19.02	19.02	486,200
Sep. 30, 2021	18.60	18.82	17.80	18.21	18.21	610,900
Sep. 29, 2021	19.59	19.67	18.60	18.68	18.68	474,300
Sep. 28, 2021	19.58	19.88	19.08	19.58	19.58	632,200
Sep. 27, 2021	19.30	19.88	19.24	19.60	19.60	406,100
Sep. 24, 2021	18.91	19.40	18.71	19.27	19.27	326,200
Sep. 23, 2021	18.38	19.38	18.24	19.14	19.14	592,100
Sep. 22, 2021	17.75	18.45	17.72	18.16	18.16	401,900
Sep. 21, 2021	18.08	18.39	17.46	17.59	17.59	318,000
Sep. 20, 2021	18.51	18.67	17.56	17.87	17.87	669,000
Sep. 17, 2021	19.08	19.26	18.82	19.07	19.07	579,400
Sep. 16, 2021	18.50	18.95	18.32	18.90	18.90	385,000
Sep. 15, 2021	18.11	18.60	17.83	18.49	18.49	298,100
Sep. 14, 2021	18.48	18.58	17.99	18.12	18.12	295,800
Sep. 13, 2021	18.20	18.67	17.87	18.40	18.40	262,400
Sep. 10, 2021	18.33	18.43	17.97	18.01	18.01	505,200
Sep. 09, 2021	18.10	18.66	17.77	18.27	18.27	367,800
Sep. 08, 2021	19.20	19.29	18.18	18.26	18.26	786,800
Sep. 07, 2021	19.43	19.84	19.11	19.25	19.25	300,100
Sep. 03, 2021	19.72	19.88	19.15	19.37	19.37	289,400
Sep. 02, 2021	19.94	20.34	19.65	19.70	19.70	347,000
Sep. 01, 2021	20.04	20.11	19.40	19.97	19.97	787,500
Aug. 31, 2021	19.60	20.44	19.60	19.94	19.94	1,134,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...