Australia markets close in 3 hours 43 minutes

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.39-0.09 (-0.86%)
At close: 04:00PM EDT
10.39 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202410.4010.5210.1710.3910.39473,300
17 June 202410.3310.5110.2210.4810.48389,100
14 June 202410.2210.4510.1010.4110.41295,300
13 June 202410.3310.4910.2210.3510.35348,400
12 June 202410.0010.399.9210.3310.33660,000
11 June 20249.719.759.519.729.72358,900
10 June 20249.559.819.509.739.73342,600
07 June 20249.589.689.309.509.501,167,100
06 June 20249.579.839.579.689.68521,100
05 June 20249.489.699.479.659.65593,700
04 June 20249.389.649.329.439.43474,600
03 June 20249.169.569.119.429.42488,600
31 May 20248.979.138.849.049.041,237,200
30 May 20248.658.988.618.878.87380,700
29 May 20248.468.778.468.558.55336,600
28 May 20248.378.698.338.658.65467,500
24 May 20248.258.508.208.378.37443,600
23 May 20248.368.368.068.238.23534,700
22 May 20248.618.718.228.308.30614,300
21 May 20248.358.728.228.728.72449,700
20 May 20248.358.498.288.398.39397,100
17 May 20248.228.418.098.298.29397,900
16 May 20248.498.608.278.458.45524,200
15 May 20248.518.698.398.588.58641,400
14 May 20247.858.597.838.498.491,146,300
13 May 20247.287.847.217.707.702,053,100
10 May 20247.827.826.837.217.212,815,800
09 May 20246.626.846.566.826.82530,600
08 May 20246.566.696.486.626.62377,800
07 May 20246.616.916.596.696.69351,700
06 May 20246.596.686.546.566.56324,200
03 May 20246.546.736.516.576.57378,900
02 May 20246.126.436.026.426.42447,200
01 May 20246.116.135.736.016.01641,700
30 Apr 20246.046.115.886.096.09375,700
29 Apr 20246.266.346.086.116.11208,800
26 Apr 20246.216.376.186.206.20338,500
25 Apr 20246.126.245.916.216.21701,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...