Australia markets close in 51 minutes

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.61-0.10 (-1.03%)
At close: 04:00PM EDT
9.61 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20249.709.819.519.619.61232,500
05 Sept 202410.2710.309.569.719.71401,900
04 Sept 202410.2610.3710.1410.2310.23262,700
03 Sept 202410.3910.4410.2610.3310.33318,700
30 Aug 202410.4410.5010.1810.4710.47315,400
29 Aug 202410.0610.459.9510.3610.36446,700
28 Aug 202410.5510.5810.0710.0710.07291,200
27 Aug 202410.4610.7310.3210.6310.63242,000
26 Aug 202410.7010.7010.3210.6010.60357,400
23 Aug 202410.4010.6810.2810.5910.59464,300
22 Aug 202410.6210.6210.1810.3710.37425,800
21 Aug 202410.4510.5710.2110.5410.54477,400
20 Aug 202410.1810.3910.0310.3810.38384,300
19 Aug 20249.8010.169.8010.1610.16429,700
16 Aug 20249.699.999.639.879.87311,800
15 Aug 20249.509.919.509.739.73663,000
14 Aug 20249.689.749.399.439.43419,700
13 Aug 20249.509.689.279.569.56486,600
12 Aug 20249.529.659.239.429.42741,900
09 Aug 20248.7510.108.759.629.621,359,100
08 Aug 20248.828.908.308.648.641,782,100
07 Aug 20248.829.008.578.618.61367,200
06 Aug 20248.568.638.308.588.58712,100
05 Aug 20248.028.697.788.578.57620,100
02 Aug 20249.299.368.698.758.75552,300
01 Aug 202410.0010.129.489.559.55782,700
31 July 20249.8410.359.799.999.99928,000
30 July 20249.629.819.509.719.71343,500
29 July 20249.359.529.279.509.50403,600
26 July 20249.029.288.999.259.25325,300
25 July 20248.959.298.838.838.83657,700
24 July 20249.049.168.778.888.88534,200
23 July 20249.039.209.009.049.04327,300
22 July 20248.679.238.639.079.07806,400
19 July 20248.778.898.618.668.66344,600
18 July 20249.289.408.588.738.73817,900
17 July 20249.189.479.019.309.30692,200
16 July 20248.829.348.449.289.282,281,900
15 July 20249.8210.139.7910.0510.05333,200
12 July 20249.8410.059.769.809.80331,500
11 July 20249.909.959.629.819.81331,700
10 July 20249.739.799.529.709.70544,900
09 July 20249.659.859.369.659.65360,700
08 July 20249.359.669.359.649.64392,200
05 July 20249.279.309.079.279.27437,500
03 July 20249.389.469.329.349.34155,800
02 July 20249.249.409.179.389.38237,700
01 July 20249.749.779.159.289.28498,100
28 June 20249.649.899.469.769.761,712,800
27 June 20249.609.629.309.569.56297,300
26 June 20249.259.619.239.499.49459,600
25 June 20249.629.729.119.259.25952,200
24 June 202410.2110.279.609.689.68652,100
21 June 202410.1210.429.9810.2210.22820,900
20 June 202410.3010.539.9310.1410.14641,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...