Funko Inc Cl A (NQ: FNKO )

25.33 USD +0.66 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 24.73 26.17 24.27 25.33 1,884,039 +0.66(+2.68%)
May 14, 2021 23.84 24.72 22.86 24.67 1,542,948 +1.43(+6.15%)
May 13, 2021 23.27 24.99 22.20 23.24 2,713,162 +2.04(+9.62%)
May 12, 2021 23.26 23.38 21.09 21.20 951,788 -2.19(-9.36%)
May 11, 2021 21.11 23.61 21.00 23.39 1,407,852 +0.17(+0.73%)
May 10, 2021 25.10 25.35 23.07 23.22 1,891,960 -2.23(-8.76%)
May 07, 2021 21.77 25.51 21.68 25.45 5,019,666 +4.23(+19.93%)
May 06, 2021 21.64 21.91 20.46 21.22 997,653 -0.14(-0.66%)
May 05, 2021 20.86 21.55 20.35 21.36 826,911 +0.47(+2.25%)
May 04, 2021 21.31 21.36 20.03 20.89 664,027 -0.66(-3.06%)
May 03, 2021 21.40 22.19 20.93 21.55 899,386 +0.01(+0.05%)
Apr 30, 2021 21.38 21.76 21.16 21.54 793,200 -0.13(-0.60%)
Apr 29, 2021 22.00 22.05 21.14 21.67 563,343 -0.07(-0.32%)
Apr 28, 2021 21.56 22.05 21.16 21.74 418,514 +0.10(+0.46%)
Apr 27, 2021 21.54 22.04 21.34 21.64 574,028 +0.24(+1.12%)
Apr 26, 2021 21.36 21.71 20.73 21.40 794,042 +0.25(+1.18%)
Apr 23, 2021 20.53 21.29 20.33 21.15 1,223,500 +0.91(+4.50%)
Apr 22, 2021 20.04 21.56 19.69 20.24 1,531,517 +0.33(+1.66%)
Apr 21, 2021 19.10 20.33 19.10 19.91 596,012 +0.42(+2.15%)
Apr 20, 2021 21.29 21.60 19.14 19.49 1,421,840 -1.94(-9.05%)
Apr 19, 2021 21.30 22.04 20.70 21.43 1,408,539 +0.42(+2.00%)
Apr 16, 2021 20.61 21.27 20.31 21.01 957,100 +0.18(+0.86%)
Apr 15, 2021 21.87 22.16 20.70 20.83 1,384,301 -0.69(-3.21%)
Apr 14, 2021 22.23 22.45 21.42 21.52 1,329,578 -0.91(-4.06%)
Apr 13, 2021 23.15 23.25 21.73 22.43 1,179,280 -0.69(-2.98%)
Apr 12, 2021 22.89 23.74 22.45 23.12 866,339 +0.29(+1.27%)
Apr 09, 2021 23.99 24.50 22.34 22.83 1,573,600 -1.14(-4.76%)
Apr 08, 2021 22.90 24.02 22.33 23.97 2,211,230 +0.97(+4.22%)
Apr 07, 2021 22.00 23.58 22.00 23.00 2,221,423 +1.28(+5.89%)
Apr 06, 2021 21.40 23.04 21.30 21.72 2,237,908 +0.28(+1.31%)
Apr 05, 2021 20.84 21.58 19.54 21.44 2,463,700 +0.48(+2.29%)
Apr 01, 2021 22.21 25.07 20.38 20.96 17,607,500 +1.28(+6.50%)
Mar 31, 2021 19.06 19.91 18.44 19.68 1,914,820 +0.49(+2.55%)
Mar 30, 2021 18.88 19.64 18.32 19.19 1,181,012 +0.38(+2.02%)
Mar 29, 2021 18.81 20.98 18.75 18.81 1,631,783 -0.67(-3.44%)
Mar 26, 2021 20.46 20.91 18.26 19.48 2,791,600 -1.35(-6.48%)
Mar 25, 2021 18.31 21.14 18.12 20.83 5,799,775 +1.59(+8.26%)
Mar 24, 2021 18.58 24.72 18.21 19.24 35,441,131 +1.12(+6.18%)
Mar 23, 2021 16.51 21.17 16.19 18.12 31,294,419 +1.62(+9.82%)
Mar 22, 2021 17.30 17.50 16.41 16.50 1,339,471 -1.07(-6.09%)
Mar 19, 2021 17.26 17.74 16.08 17.57 1,301,800 +0.27(+1.56%)
Mar 18, 2021 18.15 18.41 17.19 17.30 990,876 -0.93(-5.10%)
Mar 17, 2021 18.33 18.76 17.52 18.23 1,499,818 +0.27(+1.50%)
Mar 16, 2021 18.67 18.90 17.30 17.96 1,759,493 -0.87(-4.62%)
Mar 15, 2021 18.19 19.73 18.12 18.83 2,216,185 +1.06(+5.97%)
Mar 12, 2021 16.41 18.63 15.80 17.77 6,234,800 +2.44(+15.92%)
Mar 11, 2021 14.65 15.37 14.40 15.33 1,714,896 +0.88(+6.09%)
Mar 10, 2021 13.91 14.87 13.86 14.45 685,531 +0.61(+4.41%)
Mar 09, 2021 14.09 14.39 13.82 13.84 301,818 -0.06(-0.43%)
Mar 08, 2021 13.59 14.09 13.45 13.90 340,943 +0.44(+3.27%)
Mar 05, 2021 13.29 13.54 12.62 13.46 372,400 +0.56(+4.34%)
Mar 04, 2021 13.67 13.73 12.24 12.90 488,232 -0.71(-5.22%)
Mar 03, 2021 13.99 14.30 13.46 13.61 353,134 -0.24(-1.73%)
Mar 02, 2021 13.74 14.39 13.61 13.85 364,442 -0.04(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.