Australia markets closed

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.42+0.79 (+4.02%)
At close: 04:00PM EDT
19.95 -0.47 (-2.30%)
Pre-market: 08:45AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202219.9120.6119.2420.4220.42540,100
16 May 202220.8720.9919.3519.6319.63937,400
13 May 202219.3221.2519.3221.0621.061,780,200
12 May 202218.5219.8018.5219.1919.19536,700
11 May 202219.0719.8818.8018.9018.90774,500
10 May 202219.6920.1518.9619.3319.33983,600
09 May 202221.0222.1919.4919.6519.652,211,300
06 May 202220.0821.4818.7021.2221.225,474,300
05 May 202217.3717.6016.3716.7216.721,058,600
04 May 202217.1117.7616.6517.7517.75366,200
03 May 202216.5317.0516.4517.0117.01288,100
02 May 202216.2416.6016.0316.5916.59429,100
29 Apr 202216.5716.8216.2316.2916.29277,600
28 Apr 202216.6316.8516.3016.6916.69274,200
27 Apr 202216.3016.6516.0516.4216.42331,300
26 Apr 202216.7816.8116.2416.2416.24268,100
25 Apr 202216.4217.0216.2517.0017.00405,900
22 Apr 202217.0717.1616.6716.7016.70283,900
21 Apr 202217.7918.4317.1117.2517.25385,300
20 Apr 202217.9117.9917.4517.6217.62307,100
19 Apr 202217.1217.9517.1217.7717.77285,900
18 Apr 202216.9117.3116.6917.1417.14390,100
14 Apr 202217.1117.3516.6716.6916.69379,200
13 Apr 202217.3717.5316.9117.0417.04365,800
12 Apr 202218.0018.2017.4317.4317.43527,000
11 Apr 202217.8918.2417.7217.8517.85277,100
08 Apr 202217.8518.3017.6918.0018.00366,600
07 Apr 202217.7817.8617.4217.8017.80353,300
06 Apr 202217.7517.9417.4717.8417.84515,600
05 Apr 202217.7018.0617.6518.0518.05488,700
04 Apr 202217.4917.7117.4117.6317.63299,500
01 Apr 202217.3917.6517.2617.5317.53613,200
31 Mar 202217.0117.4116.9517.2517.25792,400
30 Mar 202217.5617.8417.0717.1117.11408,800
29 Mar 202217.5717.8817.4217.7117.71310,400
28 Mar 202217.1317.3316.7017.3217.32546,600
25 Mar 202217.4617.5616.9817.0717.07236,600
24 Mar 202217.6117.6117.2017.5017.50229,500
23 Mar 202217.8017.8317.2617.4117.41267,600
22 Mar 202217.7418.0617.7017.9317.93295,400
21 Mar 202218.0518.1617.4117.7017.70298,800
18 Mar 202217.8618.2317.7918.0318.03644,800
17 Mar 202217.3518.0717.1118.0618.06676,600
16 Mar 202216.5117.4916.4017.4517.45664,200
15 Mar 202215.6716.2415.5516.2116.21525,900
14 Mar 202216.5116.5115.5615.5815.58511,800
11 Mar 202217.0317.3116.2016.3416.34493,400
10 Mar 202217.1417.1416.4416.8216.82732,200
09 Mar 202217.4917.8517.3017.3317.33432,200
08 Mar 202217.7717.9216.2817.0917.091,138,400
07 Mar 202219.2920.1917.8117.8217.821,042,600
04 Mar 202220.4220.8519.0219.5019.504,874,900
03 Mar 202217.9117.9517.2817.8017.801,492,000
02 Mar 202217.0417.8616.9617.8117.81367,600
01 Mar 202217.4917.7016.7616.8516.85354,700
28 Feb 202217.3617.7317.2117.4617.46289,900
25 Feb 202217.1717.6116.7317.5917.59272,800
24 Feb 202215.8817.0515.7017.0317.03403,600
23 Feb 202217.2517.4516.4916.5416.54259,000
22 Feb 202217.1517.4516.8417.1217.12341,900
18 Feb 202217.2317.6617.1817.2717.27274,700
17 Feb 202217.7818.0117.2117.2917.29258,700
16 Feb 202217.8318.1717.6318.0618.06208,500
15 Feb 202217.6018.0317.6017.9817.98213,800
14 Feb 202217.7018.0217.2517.3417.34161,000
11 Feb 202217.8918.4117.5717.7817.78312,500
10 Feb 202217.9118.6617.8217.9517.95412,800
09 Feb 202218.1118.2918.0118.2618.26470,700
08 Feb 202217.2417.8517.2117.7817.78274,100
07 Feb 202217.1017.5216.9817.2817.28304,700
04 Feb 202217.0817.4316.8517.0417.04334,000
03 Feb 202217.4417.6617.2217.3217.32511,600
02 Feb 202217.8017.9417.3917.5517.55277,900
01 Feb 202217.2617.7616.8217.6617.66620,700
31 Jan 202216.7017.4016.2617.2817.28375,200
28 Jan 202215.8916.7415.5016.7416.74392,100
27 Jan 202216.6016.9015.8915.9815.98592,900
26 Jan 202217.2917.4016.1216.3316.33617,700
25 Jan 202216.6817.0916.2816.8516.85305,900
24 Jan 202215.8516.9815.2816.9316.93637,000
21 Jan 202216.5317.0716.2816.3916.39534,700
20 Jan 202217.4817.9316.8716.9416.94263,800
19 Jan 202217.3117.7517.2017.3217.32336,100
18 Jan 202217.4717.5817.1617.3217.32329,300
14 Jan 202217.9318.1317.3517.8017.80278,000
13 Jan 202218.5418.6418.0018.0518.05381,600
12 Jan 202218.1518.4417.9718.3918.39408,400
11 Jan 202218.1018.2217.7617.8817.88399,100
10 Jan 202218.3918.3917.5118.1318.13469,600
07 Jan 202218.2218.6417.9818.4118.41335,800
06 Jan 202217.9818.5017.5918.4118.41442,200
05 Jan 202218.8718.8717.9517.9817.98291,300
04 Jan 202219.1619.2918.7018.7818.78288,400
03 Jan 202218.9419.7218.9419.1819.18312,200
31 Dec 202119.0219.2018.6118.8018.80326,600
30 Dec 202118.9619.3218.9019.0119.01249,900
29 Dec 202118.7119.2518.4018.9018.90303,100
28 Dec 202119.3019.5918.6518.6718.67327,500
27 Dec 202118.7519.3918.6019.3419.34453,400
23 Dec 202119.2319.3018.6418.6718.67289,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...