UK markets closed

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.07-0.11 (-1.78%)
As of 11:59AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20246.126.125.926.076.07196,653
24 Apr 20246.106.276.086.186.18466,800
23 Apr 20246.166.366.106.116.11651,500
22 Apr 20246.096.266.006.186.18512,800
19 Apr 20245.996.125.806.016.01529,900
18 Apr 20245.746.365.736.036.03627,300
17 Apr 20245.475.745.455.715.71336,300
16 Apr 20245.445.545.365.455.45390,100
15 Apr 20245.605.685.435.535.53391,800
12 Apr 20245.805.805.525.645.64516,300
11 Apr 20245.735.875.635.805.80420,100
10 Apr 20245.865.995.655.755.75798,700
09 Apr 20245.745.865.695.705.70253,400
08 Apr 20245.805.845.655.735.73285,200
05 Apr 20245.755.805.565.735.73564,800
04 Apr 20246.146.165.735.815.81388,600
03 Apr 20246.066.136.036.076.07178,000
02 Apr 20246.046.186.046.136.13465,300
01 Apr 20246.306.336.096.176.17445,200
28 Mar 20246.346.476.186.246.24568,700
27 Mar 20246.166.436.086.276.27928,600
26 Mar 20246.186.316.086.156.15462,500
25 Mar 20246.066.145.886.106.10600,700
22 Mar 20246.436.445.966.016.01671,200
21 Mar 20246.446.556.316.406.40761,800
20 Mar 20246.466.596.396.446.44480,600
19 Mar 20246.356.606.286.466.46487,300
18 Mar 20246.326.466.256.346.34383,400
15 Mar 20246.066.446.066.386.38556,200
14 Mar 20246.306.345.976.116.11553,100
13 Mar 20246.356.556.306.376.37482,000
12 Mar 20246.246.456.176.366.36482,200
11 Mar 20246.796.796.216.216.21576,200
08 Mar 20247.497.496.756.866.861,392,500
07 Mar 20246.536.556.306.446.44819,100
06 Mar 20246.586.686.416.416.41399,900
05 Mar 20246.426.676.306.456.45369,800
04 Mar 20247.097.096.336.536.53929,700
01 Mar 20247.007.206.967.057.05717,700
29 Feb 20247.027.246.917.047.04505,000
28 Feb 20247.167.166.977.057.05496,100
27 Feb 20247.257.527.227.307.30333,300
26 Feb 20247.067.227.007.207.20228,000
23 Feb 20246.997.186.947.087.08212,800
22 Feb 20247.197.196.957.007.00302,600
21 Feb 20247.117.147.007.117.11331,600
20 Feb 20247.467.467.047.177.17549,600
16 Feb 20247.487.607.367.527.52254,200
15 Feb 20247.557.657.347.587.58593,000
14 Feb 20247.537.657.407.507.50370,500
13 Feb 20247.717.857.427.487.48416,200
12 Feb 20247.778.157.778.078.07273,400
09 Feb 20248.048.257.877.897.89317,100
08 Feb 20247.268.287.268.048.04420,700
07 Feb 20247.697.697.167.347.341,244,400
06 Feb 20247.517.767.477.667.66199,600
05 Feb 20247.597.657.307.517.51323,100
02 Feb 20247.287.837.117.767.76479,600
01 Feb 20247.157.466.857.427.42440,200
31 Jan 20247.367.497.057.077.07306,700
30 Jan 20247.407.507.277.417.41336,400
29 Jan 20247.347.497.207.487.48214,700
26 Jan 20247.407.527.267.347.34168,800
25 Jan 20247.337.477.247.327.32267,200
24 Jan 20247.457.457.187.227.22192,100
23 Jan 20247.367.467.067.327.32245,200
22 Jan 20247.137.287.087.277.27306,400
19 Jan 20246.957.136.747.097.09233,800
18 Jan 20247.097.116.746.936.93389,500
17 Jan 20246.666.996.556.976.97358,000
16 Jan 20246.926.926.626.826.82311,100
12 Jan 20247.357.496.736.976.97775,900
11 Jan 20247.157.367.067.307.30302,400
10 Jan 20247.347.347.127.227.22241,200
09 Jan 20247.327.467.127.357.35582,800
08 Jan 20247.187.627.117.507.50284,400
05 Jan 20247.337.457.087.197.19384,900
04 Jan 20247.207.397.047.357.35315,700
03 Jan 20247.437.437.167.217.21334,900
02 Jan 20247.617.677.417.557.55306,800
29 Dec 20237.597.747.377.737.73417,700
28 Dec 20237.257.697.127.667.66456,100
27 Dec 20237.297.457.057.267.26480,700
26 Dec 20237.197.287.057.207.20840,000
22 Dec 20237.257.377.117.147.14317,000
21 Dec 20237.047.347.027.247.24410,700
20 Dec 20237.387.447.047.117.11491,600
19 Dec 20237.277.397.117.367.36490,300
18 Dec 20237.157.437.037.157.15344,400
15 Dec 20237.247.246.977.147.14495,400
14 Dec 20237.117.377.047.137.13540,200
13 Dec 20236.587.086.457.017.01502,200
12 Dec 20236.636.656.276.556.55485,800
11 Dec 20236.706.736.376.726.72497,000
08 Dec 20236.346.886.346.766.76546,400
07 Dec 20236.166.466.046.326.32456,200
06 Dec 20236.836.836.156.166.16447,700
05 Dec 20236.977.016.696.746.74313,500
04 Dec 20236.807.036.747.027.02388,100
01 Dec 20236.486.826.396.816.81475,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...