News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.82

-0.41

(-2.53%)

At close: 04:00PM EST

15.80

-0.02

(-0.13%)

After hours:

07:49PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	16.23	16.29	15.72	15.82	15.82	356,500
02 Dec 2021	15.79	16.33	15.67	16.23	16.23	337,800
01 Dec 2021	16.83	16.97	15.66	15.68	15.68	514,700
30 Nov 2021	16.34	16.63	16.14	16.34	16.34	611,800
29 Nov 2021	17.39	17.39	16.60	16.60	16.60	355,000
26 Nov 2021	16.66	17.07	16.54	16.97	16.97	386,900
24 Nov 2021	17.55	17.86	17.20	17.51	17.51	422,100
23 Nov 2021	17.89	18.05	17.14	18.00	18.00	588,100
22 Nov 2021	17.67	18.10	17.49	17.89	17.89	414,200
19 Nov 2021	17.88	18.00	17.54	17.58	17.58	325,900
18 Nov 2021	18.29	18.53	17.80	18.07	18.07	290,000
17 Nov 2021	18.50	18.79	18.16	18.22	18.22	388,600
16 Nov 2021	18.01	18.50	17.83	18.46	18.46	377,500
15 Nov 2021	17.81	18.39	17.81	18.18	18.18	344,800
12 Nov 2021	17.95	18.00	17.44	17.78	17.78	481,300
11 Nov 2021	18.25	18.56	17.79	17.82	17.82	570,500
10 Nov 2021	18.24	18.45	18.05	18.15	18.15	523,500
09 Nov 2021	18.68	18.82	18.05	18.52	18.52	629,000
08 Nov 2021	19.29	20.08	18.46	18.51	18.51	978,400
05 Nov 2021	19.44	20.00	18.37	18.98	18.98	1,764,000
04 Nov 2021	17.37	17.48	16.93	17.42	17.42	611,200
03 Nov 2021	16.60	17.36	16.53	17.13	17.13	502,600
02 Nov 2021	16.97	16.99	16.39	16.61	16.61	333,200
01 Nov 2021	16.53	17.15	16.41	16.79	16.79	497,000
29 Oct 2021	16.00	16.44	15.90	16.39	16.39	641,500
28 Oct 2021	16.14	16.31	15.85	16.12	16.12	552,000
27 Oct 2021	16.99	17.00	15.89	16.10	16.10	976,100
26 Oct 2021	17.46	17.67	16.83	16.99	16.99	941,000
25 Oct 2021	17.57	17.77	17.38	17.43	17.43	357,000
22 Oct 2021	17.44	17.85	16.78	17.47	17.47	576,600
21 Oct 2021	17.61	18.04	17.29	17.38	17.38	698,600
20 Oct 2021	18.86	18.86	17.62	17.62	17.62	1,695,100
19 Oct 2021	19.39	19.54	18.88	18.88	18.88	366,800
18 Oct 2021	19.05	19.38	18.91	19.26	19.26	391,600
15 Oct 2021	19.54	19.57	18.86	19.08	19.08	729,700
14 Oct 2021	18.63	19.40	18.63	19.20	19.20	449,800
13 Oct 2021	18.50	18.75	18.28	18.50	18.50	240,900
12 Oct 2021	18.36	18.47	18.18	18.35	18.35	201,300
11 Oct 2021	18.40	18.90	18.25	18.27	18.27	259,300
08 Oct 2021	18.68	18.98	18.48	18.50	18.50	153,900
07 Oct 2021	18.65	19.09	18.65	18.68	18.68	197,300
06 Oct 2021	18.32	18.54	17.82	18.42	18.42	290,400
05 Oct 2021	18.14	18.76	17.94	18.73	18.73	314,400
04 Oct 2021	18.89	18.93	17.96	18.11	18.11	504,200
01 Oct 2021	18.33	19.10	18.04	19.02	19.02	486,200
30 Sept 2021	18.60	18.82	17.80	18.21	18.21	610,900
29 Sept 2021	19.59	19.67	18.60	18.68	18.68	474,300
28 Sept 2021	19.58	19.88	19.08	19.58	19.58	632,200
27 Sept 2021	19.30	19.88	19.24	19.60	19.60	406,100
24 Sept 2021	18.91	19.40	18.71	19.27	19.27	326,200
23 Sept 2021	18.38	19.38	18.24	19.14	19.14	592,100
22 Sept 2021	17.75	18.45	17.72	18.16	18.16	401,900
21 Sept 2021	18.08	18.39	17.46	17.59	17.59	318,000
20 Sept 2021	18.51	18.67	17.56	17.87	17.87	669,000
17 Sept 2021	19.08	19.26	18.82	19.07	19.07	579,400
16 Sept 2021	18.50	18.95	18.32	18.90	18.90	385,000
15 Sept 2021	18.11	18.60	17.83	18.49	18.49	298,100
14 Sept 2021	18.48	18.58	17.99	18.12	18.12	295,800
13 Sept 2021	18.20	18.67	17.87	18.40	18.40	262,400
10 Sept 2021	18.33	18.43	17.97	18.01	18.01	505,200
09 Sept 2021	18.10	18.66	17.77	18.27	18.27	367,800
08 Sept 2021	19.20	19.29	18.18	18.26	18.26	786,800
07 Sept 2021	19.43	19.84	19.11	19.25	19.25	300,100
03 Sept 2021	19.72	19.88	19.15	19.37	19.37	289,400
02 Sept 2021	19.94	20.34	19.65	19.70	19.70	347,000
01 Sept 2021	20.04	20.11	19.40	19.97	19.97	787,500
31 Aug 2021	19.60	20.44	19.60	19.94	19.94	1,134,200
30 Aug 2021	19.17	19.23	18.50	18.65	18.65	466,500
27 Aug 2021	19.83	20.02	18.80	19.06	19.06	1,063,300
26 Aug 2021	20.34	21.00	19.58	19.71	19.71	905,500
25 Aug 2021	19.64	21.06	19.39	20.34	20.34	1,847,500
24 Aug 2021	18.42	19.42	18.34	19.26	19.26	602,200
23 Aug 2021	18.23	18.60	18.14	18.34	18.34	502,000
20 Aug 2021	17.39	18.16	17.39	18.10	18.10	817,000
19 Aug 2021	17.18	17.58	16.67	17.44	17.44	1,013,800
18 Aug 2021	17.40	17.91	17.16	17.42	17.42	492,300
17 Aug 2021	17.97	17.97	17.26	17.40	17.40	722,200
16 Aug 2021	18.11	18.52	17.70	18.30	18.30	332,900
13 Aug 2021	18.38	18.67	17.97	18.16	18.16	480,600
12 Aug 2021	18.74	19.05	18.12	18.44	18.44	403,900
11 Aug 2021	18.09	18.91	17.73	18.87	18.87	513,800
10 Aug 2021	18.57	18.64	18.10	18.49	18.49	853,700
09 Aug 2021	18.98	18.98	17.86	18.62	18.62	865,800
06 Aug 2021	20.00	20.45	18.08	18.83	18.83	1,954,700
05 Aug 2021	19.48	20.15	19.46	20.12	20.12	1,287,100
04 Aug 2021	19.29	19.56	18.86	19.47	19.47	663,100
03 Aug 2021	19.86	19.89	18.31	19.44	19.44	1,216,900
02 Aug 2021	18.80	19.97	18.75	19.38	19.38	626,600
30 July 2021	18.96	19.31	18.51	18.66	18.66	402,300
29 July 2021	18.78	19.47	18.78	18.96	18.96	378,600
28 July 2021	18.65	18.85	18.05	18.56	18.56	264,900
27 July 2021	18.94	19.23	18.05	18.40	18.40	377,000
26 July 2021	18.21	19.26	18.21	19.22	19.22	561,100
23 July 2021	18.34	18.51	17.87	17.97	17.97	267,400
22 July 2021	18.46	18.46	17.75	18.03	18.03	238,000
21 July 2021	18.15	18.80	18.15	18.44	18.44	259,500
20 July 2021	17.50	18.11	17.25	17.96	17.96	515,600
19 July 2021	17.25	17.73	16.88	17.35	17.35	524,800
16 July 2021	18.00	18.33	17.33	17.66	17.66	837,200
15 July 2021	18.45	18.98	18.25	18.55	18.55	452,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

ASX 2007,241.20+16.00(+0.22%)

AUD/USD0.7004-0.0090(-1.27%)

OIL66.22-0.28(-0.42%)

GOLD1,782.10+21.40(+1.22%)

BTC-AUD70,492.30-7,866.95(-10.04%)

News that makes you smarter and richer... For free.

Funko, Inc. (FNKO)

ALL ORDS
7,543.60
+7.50(+0.10%)

ASX 200
7,241.20
+16.00(+0.22%)

AUD/USD
0.7004
-0.0090(-1.27%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,782.10
+21.40(+1.22%)

BTC-AUD
70,492.30
-7,866.95(-10.04%)