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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	20.04	20.63	20.04	20.57	20.57	69,647
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	878,400
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
12 Sept 2022	23.70	24.92	23.70	24.68	24.68	1,037,000
09 Sept 2022	22.73	23.59	22.63	23.58	23.58	721,600
08 Sept 2022	21.15	22.57	20.87	22.56	22.56	584,200
07 Sept 2022	20.70	21.31	20.54	21.30	21.30	499,200
06 Sept 2022	20.72	21.22	20.50	20.80	20.80	583,900
02 Sept 2022	20.62	21.32	20.36	20.76	20.76	740,600
01 Sept 2022	21.86	22.09	19.97	20.35	20.35	1,318,700
31 Aug 2022	22.35	22.48	21.95	22.27	22.27	432,700
30 Aug 2022	22.50	22.68	22.04	22.16	22.16	488,200
29 Aug 2022	22.20	22.70	21.90	22.46	22.46	393,600
26 Aug 2022	23.61	23.74	22.45	22.60	22.60	475,800
25 Aug 2022	22.42	23.38	22.28	23.38	23.38	468,300
24 Aug 2022	22.52	22.81	22.18	22.27	22.27	371,200
23 Aug 2022	21.82	22.62	21.65	22.43	22.43	582,300
22 Aug 2022	21.59	21.85	21.35	21.72	21.72	421,900
19 Aug 2022	22.11	22.11	21.36	21.97	21.97	744,300
18 Aug 2022	21.76	22.41	21.47	22.34	22.34	401,500
17 Aug 2022	21.60	21.92	21.32	21.76	21.76	337,000
16 Aug 2022	21.46	22.11	21.32	21.90	21.90	509,100
15 Aug 2022	20.67	21.75	20.63	21.43	21.43	770,100
12 Aug 2022	20.53	20.95	20.35	20.87	20.87	661,800
11 Aug 2022	21.10	21.49	20.46	20.58	20.58	999,000
10 Aug 2022	21.46	21.55	20.59	21.18	21.18	1,012,800
09 Aug 2022	21.72	21.88	20.90	21.04	21.04	1,237,100
08 Aug 2022	21.94	23.00	21.65	21.92	21.92	1,419,000
05 Aug 2022	24.17	24.50	21.53	21.81	21.81	3,780,100
04 Aug 2022	26.75	26.99	25.84	26.69	26.69	1,038,300
03 Aug 2022	26.97	27.75	26.34	26.98	26.98	859,800
02 Aug 2022	26.56	27.74	26.39	26.72	26.72	824,100
01 Aug 2022	26.29	27.79	26.03	26.95	26.95	1,372,800
29 July 2022	26.19	26.59	25.28	26.21	26.21	1,036,400
28 July 2022	24.09	26.39	23.83	26.19	26.19	1,599,800
27 July 2022	23.60	24.43	23.04	24.23	24.23	491,300
26 July 2022	23.50	23.58	23.11	23.31	23.31	343,400
25 July 2022	24.06	24.06	23.37	23.76	23.76	467,100
22 July 2022	24.80	24.97	23.39	23.75	23.75	519,500
21 July 2022	24.60	25.04	23.96	24.80	24.80	593,600
20 July 2022	23.64	25.11	23.62	24.71	24.71	815,900
19 July 2022	23.25	24.43	23.19	23.61	23.61	703,100
18 July 2022	22.81	23.42	22.13	23.00	23.00	1,094,700
15 July 2022	23.85	24.00	23.08	23.47	23.47	432,300
14 July 2022	23.08	23.49	22.85	23.43	23.43	414,800
13 July 2022	22.93	23.65	22.74	23.35	23.35	369,000
12 July 2022	23.98	24.44	23.20	23.41	23.41	925,400
11 July 2022	25.39	25.64	23.92	23.99	23.99	830,300
08 July 2022	25.46	25.79	24.80	25.55	25.55	664,100
07 July 2022	25.00	25.93	24.87	25.48	25.48	1,202,200
06 July 2022	24.53	25.51	23.89	24.99	24.99	1,361,500
05 July 2022	23.29	25.00	22.94	24.47	24.47	1,319,400
01 July 2022	22.23	23.74	21.30	23.72	23.72	1,378,800
30 June 2022	22.47	22.68	21.86	22.32	22.32	710,400
29 June 2022	22.83	23.20	22.17	22.81	22.81	610,800
28 June 2022	24.25	24.75	23.01	23.07	23.07	874,000
27 June 2022	24.27	24.98	24.06	24.19	24.19	780,800
24 June 2022	24.27	25.08	24.03	24.16	24.16	1,577,400
23 June 2022	22.22	24.36	22.22	23.66	23.66	2,628,700
22 June 2022	20.40	21.22	20.29	21.00	21.00	875,300
21 June 2022	20.45	20.96	20.29	20.66	20.66	596,600
17 June 2022	19.95	20.17	19.38	20.10	20.10	885,900
16 June 2022	19.93	20.07	19.62	20.00	20.00	476,100
15 June 2022	20.48	21.03	20.25	20.52	20.52	663,200
14 June 2022	19.62	20.42	19.61	20.36	20.36	470,000
13 June 2022	20.62	20.88	19.56	19.70	19.70	506,500
10 June 2022	21.55	21.85	20.94	21.13	21.13	393,300
09 June 2022	21.65	22.07	21.50	21.90	21.90	390,800
08 June 2022	21.89	22.11	21.63	21.85	21.85	251,600
07 June 2022	21.03	22.05	20.95	22.01	22.01	557,300
06 June 2022	21.85	22.18	21.35	21.42	21.42	799,100
03 June 2022	20.61	21.62	20.36	21.61	21.61	496,600
02 June 2022	20.56	21.03	20.53	20.90	20.90	437,300
01 June 2022	20.52	20.97	20.13	20.65	20.65	411,900
31 May 2022	20.59	20.63	20.02	20.37	20.37	405,700
27 May 2022	19.64	20.46	19.64	20.44	20.44	365,200
26 May 2022	18.98	19.58	18.90	19.41	19.41	329,600
25 May 2022	17.73	18.86	17.64	18.76	18.76	332,700
24 May 2022	18.29	18.43	17.62	17.99	17.99	568,900
23 May 2022	18.24	18.67	17.83	18.64	18.64	569,300
20 May 2022	19.00	19.19	17.69	18.50	18.50	829,800
19 May 2022	18.97	19.52	18.72	18.84	18.84	479,200
18 May 2022	19.98	20.31	19.13	19.32	19.32	455,600
17 May 2022	19.91	20.61	19.24	20.42	20.42	540,100
16 May 2022	20.87	20.99	19.35	19.63	19.63	937,400
13 May 2022	19.32	21.25	19.32	21.06	21.06	1,780,200
12 May 2022	18.52	19.80	18.52	19.19	19.19	536,700
11 May 2022	19.07	19.88	18.80	18.90	18.90	774,500
10 May 2022	19.69	20.15	18.96	19.33	19.33	983,600
09 May 2022	21.02	22.19	19.49	19.65	19.65	2,211,300
06 May 2022	20.08	21.48	18.70	21.22	21.22	5,487,000
05 May 2022	17.37	17.60	16.37	16.72	16.72	1,058,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6459+0.0001(+0.02%)

ASX 2006,496.20+26.80(+0.41%)

OIL77.76+1.05(+1.37%)

GOLD1,645.00+11.60(+0.71%)

BTC-AUD31,216.44+1,392.73(+4.67%)

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

Funko, Inc. (FNKO)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6459
+0.0001(+0.02%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
77.76
+1.05(+1.37%)

GOLD
1,645.00
+11.60(+0.71%)

BTC-AUD
31,216.44
+1,392.73(+4.67%)