Australia markets closed

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.51+0.72 (+7.35%)
At close: 04:00PM EST
10.82 +0.31 (+2.95%)
Pre-market: 06:07AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20229.6610.629.5710.5110.511,262,000
01 Dec 20229.529.869.499.799.79854,400
30 Nov 20229.289.548.989.509.501,021,400
29 Nov 20229.239.619.229.399.39768,700
28 Nov 20229.059.379.029.239.23701,700
25 Nov 20229.259.409.159.229.22224,500
23 Nov 20228.919.308.909.289.28622,300
22 Nov 20228.849.088.718.948.94976,800
21 Nov 20228.819.218.558.808.801,679,300
18 Nov 20228.979.218.778.888.88912,100
17 Nov 20228.578.928.438.748.74747,600
16 Nov 20229.259.258.578.708.701,228,400
15 Nov 20229.549.629.229.279.271,009,800
14 Nov 20229.9010.039.229.259.251,394,000
11 Nov 202210.0110.119.539.909.901,514,500
10 Nov 202210.4510.659.709.839.831,434,600
09 Nov 202210.2310.509.689.819.811,275,800
08 Nov 202210.0011.039.9210.2510.252,758,000
07 Nov 20227.8610.217.6010.1910.197,960,300
04 Nov 202210.1010.487.767.927.9215,188,300
03 Nov 202219.3119.7919.0019.5019.50595,500
02 Nov 202220.6920.7019.3719.3919.391,062,100
01 Nov 202220.9921.2220.6520.7620.76398,100
31 Oct 202220.5120.7020.2520.6520.65585,100
28 Oct 202220.5320.9320.0120.6420.64411,900
27 Oct 202221.7022.1320.1520.4620.46940,100
26 Oct 202222.2022.5821.5221.6121.61549,500
25 Oct 202221.8222.7721.8222.3622.36414,600
24 Oct 202221.5922.0021.0321.8421.84276,500
21 Oct 202220.8421.6720.6621.5621.56215,400
20 Oct 202221.0721.7720.5720.7120.71301,300
19 Oct 202221.8421.9920.9421.0721.07363,900
18 Oct 202222.4122.6821.4422.0422.04326,400
17 Oct 202221.1421.8921.1421.8621.86465,900
14 Oct 202222.1622.1920.6120.6520.65425,300
13 Oct 202220.7621.9920.5121.9221.92398,000
12 Oct 202221.0221.6520.7321.5621.56318,900
11 Oct 202220.8122.0520.5721.0621.06522,000
10 Oct 202221.4321.7820.7520.8020.80405,300
07 Oct 202220.8821.4220.5421.3521.35577,900
06 Oct 202220.8721.6520.8721.3121.31426,900
05 Oct 202220.5021.1820.0720.9920.99551,000
04 Oct 202221.5922.0320.1821.2421.24958,200
03 Oct 202220.3721.0320.0020.7820.78513,100
30 Sept 202219.7520.5919.5820.2220.22630,100
29 Sept 202220.1920.2519.4219.9019.90606,100
28 Sept 202220.1020.9219.8620.6320.63384,700
27 Sept 202220.0420.7919.7119.8419.84681,200
26 Sept 202220.5320.8419.9719.9719.97494,600
23 Sept 202220.7820.8820.2520.6820.68647,300
22 Sept 202221.5721.5720.3121.1221.12744,100
21 Sept 202222.4222.5821.6221.6521.65536,200
20 Sept 202223.4523.5022.3022.3722.37404,400
19 Sept 202222.3923.9222.2023.7223.72734,600
16 Sept 202223.2423.3822.5222.5522.55878,800
15 Sept 202224.0724.6923.5223.7323.73576,600
14 Sept 202223.8725.2423.4724.0024.001,112,300
13 Sept 202223.8524.5923.3323.6723.671,136,800
12 Sept 202223.7024.9223.7024.6824.681,037,000
09 Sept 202222.7323.5922.6323.5823.58721,600
08 Sept 202221.1522.5720.8722.5622.56584,200
07 Sept 202220.7021.3120.5421.3021.30499,200
06 Sept 202220.7221.2220.5020.8020.80583,900
02 Sept 202220.6221.3220.3620.7620.76740,600
01 Sept 202221.8622.0919.9720.3520.351,318,700
31 Aug 202222.3522.4821.9522.2722.27432,700
30 Aug 202222.5022.6822.0422.1622.16488,200
29 Aug 202222.2022.7021.9022.4622.46393,600
26 Aug 202223.6123.7422.4522.6022.60475,800
25 Aug 202222.4223.3822.2823.3823.38468,300
24 Aug 202222.5222.8122.1822.2722.27371,200
23 Aug 202221.8222.6221.6522.4322.43582,300
22 Aug 202221.5921.8521.3521.7221.72421,900
19 Aug 202222.1122.1121.3621.9721.97744,300
18 Aug 202221.7622.4121.4722.3422.34401,500
17 Aug 202221.6021.9221.3221.7621.76337,000
16 Aug 202221.4622.1121.3221.9021.90509,100
15 Aug 202220.6721.7520.6321.4321.43770,100
12 Aug 202220.5320.9520.3520.8720.87661,800
11 Aug 202221.1021.4920.4620.5820.58999,000
10 Aug 202221.4621.5520.5921.1821.181,012,800
09 Aug 202221.7221.8820.9021.0421.041,237,100
08 Aug 202221.9423.0021.6521.9221.921,419,000
05 Aug 202224.1724.5021.5321.8121.813,780,100
04 Aug 202226.7526.9925.8426.6926.691,038,300
03 Aug 202226.9727.7526.3426.9826.98859,800
02 Aug 202226.5627.7426.3926.7226.72824,100
01 Aug 202226.2927.7926.0326.9526.951,372,800
29 July 202226.1926.5925.2826.2126.211,036,400
28 July 202224.0926.3923.8326.1926.191,599,800
27 July 202223.6024.4323.0424.2324.23491,300
26 July 202223.5023.5823.1123.3123.31343,400
25 July 202224.0624.0623.3723.7623.76467,100
22 July 202224.8024.9723.3923.7523.75519,500
21 July 202224.6025.0423.9624.8024.80593,600
20 July 202223.6425.1123.6224.7124.71815,900
19 July 202223.2524.4323.1923.6123.61703,100
18 July 202222.8123.4222.1323.0023.001,094,700
15 July 202223.8524.0023.0823.4723.47432,300
14 July 202223.0823.4922.8523.4323.43414,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...