Australia markets open in 9 hours 59 minutes

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.57+0.60 (+3.00%)
As of 10:00AM EDT. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202220.0420.6320.0420.5720.5769,647
26 Sept 202220.5320.8419.9719.9719.97494,600
23 Sept 202220.7820.8820.2520.6820.68647,300
22 Sept 202221.5721.5720.3121.1221.12744,100
21 Sept 202222.4222.5821.6221.6521.65536,200
20 Sept 202223.4523.5022.3022.3722.37404,400
19 Sept 202222.3923.9222.2023.7223.72734,600
16 Sept 202223.2423.3822.5222.5522.55878,400
15 Sept 202224.0724.6923.5223.7323.73576,600
14 Sept 202223.8725.2423.4724.0024.001,112,300
13 Sept 202223.8524.5923.3323.6723.671,136,800
12 Sept 202223.7024.9223.7024.6824.681,037,000
09 Sept 202222.7323.5922.6323.5823.58721,600
08 Sept 202221.1522.5720.8722.5622.56584,200
07 Sept 202220.7021.3120.5421.3021.30499,200
06 Sept 202220.7221.2220.5020.8020.80583,900
02 Sept 202220.6221.3220.3620.7620.76740,600
01 Sept 202221.8622.0919.9720.3520.351,318,700
31 Aug 202222.3522.4821.9522.2722.27432,700
30 Aug 202222.5022.6822.0422.1622.16488,200
29 Aug 202222.2022.7021.9022.4622.46393,600
26 Aug 202223.6123.7422.4522.6022.60475,800
25 Aug 202222.4223.3822.2823.3823.38468,300
24 Aug 202222.5222.8122.1822.2722.27371,200
23 Aug 202221.8222.6221.6522.4322.43582,300
22 Aug 202221.5921.8521.3521.7221.72421,900
19 Aug 202222.1122.1121.3621.9721.97744,300
18 Aug 202221.7622.4121.4722.3422.34401,500
17 Aug 202221.6021.9221.3221.7621.76337,000
16 Aug 202221.4622.1121.3221.9021.90509,100
15 Aug 202220.6721.7520.6321.4321.43770,100
12 Aug 202220.5320.9520.3520.8720.87661,800
11 Aug 202221.1021.4920.4620.5820.58999,000
10 Aug 202221.4621.5520.5921.1821.181,012,800
09 Aug 202221.7221.8820.9021.0421.041,237,100
08 Aug 202221.9423.0021.6521.9221.921,419,000
05 Aug 202224.1724.5021.5321.8121.813,780,100
04 Aug 202226.7526.9925.8426.6926.691,038,300
03 Aug 202226.9727.7526.3426.9826.98859,800
02 Aug 202226.5627.7426.3926.7226.72824,100
01 Aug 202226.2927.7926.0326.9526.951,372,800
29 July 202226.1926.5925.2826.2126.211,036,400
28 July 202224.0926.3923.8326.1926.191,599,800
27 July 202223.6024.4323.0424.2324.23491,300
26 July 202223.5023.5823.1123.3123.31343,400
25 July 202224.0624.0623.3723.7623.76467,100
22 July 202224.8024.9723.3923.7523.75519,500
21 July 202224.6025.0423.9624.8024.80593,600
20 July 202223.6425.1123.6224.7124.71815,900
19 July 202223.2524.4323.1923.6123.61703,100
18 July 202222.8123.4222.1323.0023.001,094,700
15 July 202223.8524.0023.0823.4723.47432,300
14 July 202223.0823.4922.8523.4323.43414,800
13 July 202222.9323.6522.7423.3523.35369,000
12 July 202223.9824.4423.2023.4123.41925,400
11 July 202225.3925.6423.9223.9923.99830,300
08 July 202225.4625.7924.8025.5525.55664,100
07 July 202225.0025.9324.8725.4825.481,202,200
06 July 202224.5325.5123.8924.9924.991,361,500
05 July 202223.2925.0022.9424.4724.471,319,400
01 July 202222.2323.7421.3023.7223.721,378,800
30 June 202222.4722.6821.8622.3222.32710,400
29 June 202222.8323.2022.1722.8122.81610,800
28 June 202224.2524.7523.0123.0723.07874,000
27 June 202224.2724.9824.0624.1924.19780,800
24 June 202224.2725.0824.0324.1624.161,577,400
23 June 202222.2224.3622.2223.6623.662,628,700
22 June 202220.4021.2220.2921.0021.00875,300
21 June 202220.4520.9620.2920.6620.66596,600
17 June 202219.9520.1719.3820.1020.10885,900
16 June 202219.9320.0719.6220.0020.00476,100
15 June 202220.4821.0320.2520.5220.52663,200
14 June 202219.6220.4219.6120.3620.36470,000
13 June 202220.6220.8819.5619.7019.70506,500
10 June 202221.5521.8520.9421.1321.13393,300
09 June 202221.6522.0721.5021.9021.90390,800
08 June 202221.8922.1121.6321.8521.85251,600
07 June 202221.0322.0520.9522.0122.01557,300
06 June 202221.8522.1821.3521.4221.42799,100
03 June 202220.6121.6220.3621.6121.61496,600
02 June 202220.5621.0320.5320.9020.90437,300
01 June 202220.5220.9720.1320.6520.65411,900
31 May 202220.5920.6320.0220.3720.37405,700
27 May 202219.6420.4619.6420.4420.44365,200
26 May 202218.9819.5818.9019.4119.41329,600
25 May 202217.7318.8617.6418.7618.76332,700
24 May 202218.2918.4317.6217.9917.99568,900
23 May 202218.2418.6717.8318.6418.64569,300
20 May 202219.0019.1917.6918.5018.50829,800
19 May 202218.9719.5218.7218.8418.84479,200
18 May 202219.9820.3119.1319.3219.32455,600
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 202220.0821.4818.7021.2221.225,487,000
05 May 202217.3717.6016.3716.7216.721,058,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...