Get our best money-saving hacks and pro tips now

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.81

-0.18

(-1.50%)

At close: 04:00PM EST

11.40

-0.41

(-3.47%)

After hours:

07:41PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	11.84	11.98	11.64	11.81	11.81	429,400
02 Feb 2023	11.79	12.14	11.66	11.99	11.99	904,500
01 Feb 2023	11.52	11.78	10.72	11.50	11.50	1,460,000
31 Jan 2023	12.24	12.38	11.86	12.10	12.10	1,077,700
30 Jan 2023	12.00	12.32	11.93	12.17	12.17	414,600
27 Jan 2023	12.16	12.30	11.82	12.05	12.05	365,800
26 Jan 2023	12.30	12.43	12.16	12.33	12.33	269,900
25 Jan 2023	11.78	12.19	11.58	12.16	12.16	358,500
24 Jan 2023	11.93	12.06	11.83	11.88	11.88	338,300
23 Jan 2023	11.52	12.02	11.49	11.97	11.97	510,500
20 Jan 2023	11.62	11.72	11.39	11.47	11.47	342,200
19 Jan 2023	12.04	12.04	11.19	11.57	11.57	391,600
18 Jan 2023	12.16	12.45	11.99	12.14	12.14	791,300
17 Jan 2023	11.97	12.01	11.69	12.01	12.01	508,300
13 Jan 2023	11.28	12.13	11.28	12.07	12.07	678,200
12 Jan 2023	11.06	11.38	10.86	11.34	11.34	682,400
11 Jan 2023	11.43	11.68	11.35	11.58	11.58	384,100
10 Jan 2023	11.31	11.46	11.13	11.44	11.44	390,800
09 Jan 2023	11.76	11.79	11.28	11.31	11.31	810,400
06 Jan 2023	11.42	11.80	11.22	11.66	11.66	410,200
05 Jan 2023	11.24	11.50	11.04	11.47	11.47	488,500
04 Jan 2023	10.97	11.41	10.87	11.33	11.33	466,300
03 Jan 2023	11.04	11.21	10.70	10.84	10.84	523,200
30 Dec 2022	10.50	10.93	10.45	10.91	10.91	608,700
29 Dec 2022	10.29	10.68	10.21	10.63	10.63	582,100
28 Dec 2022	10.10	10.30	10.05	10.25	10.25	546,100
27 Dec 2022	9.92	10.20	9.74	10.07	10.07	570,100
23 Dec 2022	10.03	10.16	9.78	9.89	9.89	539,900
22 Dec 2022	9.85	10.03	9.69	10.01	10.01	531,700
21 Dec 2022	9.73	9.99	9.62	9.93	9.93	785,800
20 Dec 2022	9.42	9.87	9.35	9.63	9.63	976,000
19 Dec 2022	10.26	10.28	9.41	9.44	9.44	798,800
16 Dec 2022	10.02	10.35	10.02	10.26	10.26	847,000
15 Dec 2022	10.15	10.32	10.09	10.16	10.16	1,036,700
14 Dec 2022	10.05	10.35	10.05	10.23	10.23	1,086,400
13 Dec 2022	9.64	10.16	9.64	10.03	10.03	1,299,100
12 Dec 2022	9.50	9.50	9.12	9.34	9.34	825,400
09 Dec 2022	9.53	9.63	9.41	9.51	9.51	639,600
08 Dec 2022	10.17	10.32	9.55	9.61	9.61	914,300
07 Dec 2022	10.35	10.59	9.92	10.06	10.06	1,067,500
06 Dec 2022	10.54	11.36	10.35	10.38	10.38	2,441,600
05 Dec 2022	10.53	10.88	10.31	10.39	10.39	1,109,200
02 Dec 2022	9.66	10.62	9.57	10.51	10.51	1,262,000
01 Dec 2022	9.52	9.86	9.49	9.79	9.79	854,400
30 Nov 2022	9.28	9.54	8.98	9.50	9.50	1,021,400
29 Nov 2022	9.23	9.61	9.22	9.39	9.39	768,700
28 Nov 2022	9.05	9.37	9.02	9.23	9.23	701,700
25 Nov 2022	9.25	9.40	9.15	9.22	9.22	224,500
23 Nov 2022	8.91	9.30	8.90	9.28	9.28	622,300
22 Nov 2022	8.84	9.08	8.71	8.94	8.94	976,800
21 Nov 2022	8.81	9.21	8.55	8.80	8.80	1,679,300
18 Nov 2022	8.97	9.21	8.77	8.88	8.88	912,100
17 Nov 2022	8.57	8.92	8.43	8.74	8.74	747,600
16 Nov 2022	9.25	9.25	8.57	8.70	8.70	1,228,400
15 Nov 2022	9.54	9.62	9.22	9.27	9.27	1,009,800
14 Nov 2022	9.90	10.03	9.22	9.25	9.25	1,394,000
11 Nov 2022	10.01	10.11	9.53	9.90	9.90	1,514,800
10 Nov 2022	10.45	10.65	9.70	9.83	9.83	1,434,600
09 Nov 2022	10.23	10.50	9.68	9.81	9.81	1,275,800
08 Nov 2022	10.00	11.03	9.92	10.25	10.25	2,758,000
07 Nov 2022	7.86	10.21	7.60	10.19	10.19	7,960,300
04 Nov 2022	10.10	10.48	7.76	7.92	7.92	15,197,400
03 Nov 2022	19.31	19.79	19.00	19.50	19.50	595,500
02 Nov 2022	20.69	20.70	19.37	19.39	19.39	1,062,100
01 Nov 2022	20.99	21.22	20.65	20.76	20.76	398,100
31 Oct 2022	20.51	20.70	20.25	20.65	20.65	585,100
28 Oct 2022	20.53	20.93	20.01	20.64	20.64	411,900
27 Oct 2022	21.70	22.13	20.15	20.46	20.46	940,100
26 Oct 2022	22.20	22.58	21.52	21.61	21.61	549,500
25 Oct 2022	21.82	22.77	21.82	22.36	22.36	414,600
24 Oct 2022	21.59	22.00	21.03	21.84	21.84	276,500
21 Oct 2022	20.84	21.67	20.66	21.56	21.56	215,400
20 Oct 2022	21.07	21.77	20.57	20.71	20.71	301,300
19 Oct 2022	21.84	21.99	20.94	21.07	21.07	363,900
18 Oct 2022	22.41	22.68	21.44	22.04	22.04	326,400
17 Oct 2022	21.14	21.89	21.14	21.86	21.86	465,900
14 Oct 2022	22.16	22.19	20.61	20.65	20.65	425,300
13 Oct 2022	20.76	21.99	20.51	21.92	21.92	398,000
12 Oct 2022	21.02	21.65	20.73	21.56	21.56	318,900
11 Oct 2022	20.81	22.05	20.57	21.06	21.06	522,000
10 Oct 2022	21.43	21.78	20.75	20.80	20.80	405,300
07 Oct 2022	20.88	21.42	20.54	21.35	21.35	577,900
06 Oct 2022	20.87	21.65	20.87	21.31	21.31	426,900
05 Oct 2022	20.50	21.18	20.07	20.99	20.99	551,000
04 Oct 2022	21.59	22.03	20.18	21.24	21.24	958,200
03 Oct 2022	20.37	21.03	20.00	20.78	20.78	513,100
30 Sept 2022	19.75	20.59	19.58	20.22	20.22	630,100
29 Sept 2022	20.19	20.25	19.42	19.90	19.90	606,100
28 Sept 2022	20.10	20.92	19.86	20.63	20.63	384,700
27 Sept 2022	20.04	20.79	19.71	19.84	19.84	681,200
26 Sept 2022	20.53	20.84	19.97	19.97	19.97	494,600
23 Sept 2022	20.78	20.88	20.25	20.68	20.68	647,300
22 Sept 2022	21.57	21.57	20.31	21.12	21.12	744,100
21 Sept 2022	22.42	22.58	21.62	21.65	21.65	536,200
20 Sept 2022	23.45	23.50	22.30	22.37	22.37	404,400
19 Sept 2022	22.39	23.92	22.20	23.72	23.72	734,600
16 Sept 2022	23.24	23.38	22.52	22.55	22.55	878,800
15 Sept 2022	24.07	24.69	23.52	23.73	23.73	576,600
14 Sept 2022	23.87	25.24	23.47	24.00	24.00	1,112,300
13 Sept 2022	23.85	24.59	23.33	23.67	23.67	1,136,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,795.56-98.10(-0.29%)

Get our best money-saving hacks and pro tips now

Funko, Inc. (FNKO)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,795.56
-98.10(-0.29%)