Funko, Inc. (FNKO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 6.48 | 6.76 | 6.39 | 6.61 | 6.61 | 244,064 |
| 30 Nov 2023 | 6.82 | 6.85 | 6.41 | 6.48 | 6.48 | 589,700 |
| 29 Nov 2023 | 6.96 | 7.16 | 6.61 | 6.78 | 6.78 | 662,500 |
| 28 Nov 2023 | 6.89 | 7.01 | 6.78 | 6.91 | 6.91 | 646,800 |
| 27 Nov 2023 | 6.94 | 6.94 | 6.79 | 6.86 | 6.86 | 266,100 |
| 24 Nov 2023 | 6.86 | 7.02 | 6.86 | 7.00 | 7.00 | 106,200 |
| 22 Nov 2023 | 6.71 | 6.87 | 6.61 | 6.86 | 6.86 | 431,500 |
| 21 Nov 2023 | 6.83 | 6.85 | 6.65 | 6.68 | 6.68 | 443,900 |
| 20 Nov 2023 | 7.02 | 7.07 | 6.83 | 6.83 | 6.83 | 416,400 |
| 17 Nov 2023 | 7.20 | 7.20 | 6.98 | 7.07 | 7.07 | 420,000 |
| 16 Nov 2023 | 7.32 | 7.38 | 7.08 | 7.10 | 7.10 | 370,800 |
| 15 Nov 2023 | 7.29 | 7.64 | 7.29 | 7.37 | 7.37 | 429,100 |
| 14 Nov 2023 | 6.86 | 7.28 | 6.86 | 7.25 | 7.25 | 605,300 |
| 13 Nov 2023 | 6.83 | 6.84 | 6.48 | 6.52 | 6.52 | 1,584,900 |
| 10 Nov 2023 | 7.04 | 7.07 | 6.73 | 6.89 | 6.89 | 1,481,500 |
| 09 Nov 2023 | 7.14 | 7.31 | 6.98 | 7.05 | 7.05 | 537,800 |
| 08 Nov 2023 | 7.82 | 7.82 | 7.11 | 7.14 | 7.14 | 668,600 |
| 07 Nov 2023 | 7.83 | 8.06 | 7.72 | 7.85 | 7.85 | 553,100 |
| 06 Nov 2023 | 8.74 | 8.98 | 7.56 | 7.85 | 7.85 | 970,700 |
| 03 Nov 2023 | 8.70 | 10.03 | 8.65 | 8.75 | 8.75 | 2,287,500 |
| 02 Nov 2023 | 7.27 | 7.72 | 7.27 | 7.51 | 7.51 | 1,277,200 |
| 01 Nov 2023 | 7.57 | 7.69 | 7.12 | 7.16 | 7.16 | 549,400 |
| 31 Oct 2023 | 7.75 | 7.90 | 7.49 | 7.71 | 7.71 | 408,100 |
| 30 Oct 2023 | 7.42 | 7.79 | 7.42 | 7.71 | 7.71 | 700,900 |
| 27 Oct 2023 | 7.58 | 7.82 | 7.25 | 7.36 | 7.36 | 460,300 |
| 26 Oct 2023 | 7.94 | 8.00 | 7.51 | 7.58 | 7.58 | 559,200 |
| 25 Oct 2023 | 8.19 | 8.31 | 8.02 | 8.15 | 8.15 | 515,400 |
| 24 Oct 2023 | 7.82 | 8.27 | 7.82 | 8.26 | 8.26 | 807,600 |
| 23 Oct 2023 | 7.55 | 7.84 | 7.41 | 7.74 | 7.74 | 454,600 |
| 20 Oct 2023 | 7.44 | 7.59 | 7.38 | 7.58 | 7.58 | 421,000 |
| 19 Oct 2023 | 7.59 | 7.61 | 7.27 | 7.44 | 7.44 | 575,100 |
| 18 Oct 2023 | 7.86 | 7.92 | 7.54 | 7.75 | 7.75 | 310,400 |
| 17 Oct 2023 | 7.67 | 8.08 | 7.67 | 7.97 | 7.97 | 528,300 |
| 16 Oct 2023 | 7.60 | 7.80 | 7.32 | 7.80 | 7.80 | 664,900 |
| 13 Oct 2023 | 7.25 | 7.54 | 7.18 | 7.53 | 7.53 | 746,400 |
| 12 Oct 2023 | 7.39 | 7.52 | 7.14 | 7.20 | 7.20 | 321,100 |
| 11 Oct 2023 | 7.64 | 7.81 | 7.22 | 7.39 | 7.39 | 386,500 |
| 10 Oct 2023 | 6.85 | 7.54 | 6.81 | 7.49 | 7.49 | 637,200 |
| 09 Oct 2023 | 6.85 | 7.07 | 6.82 | 6.85 | 6.85 | 441,300 |
| 06 Oct 2023 | 7.12 | 7.20 | 6.55 | 6.89 | 6.89 | 2,812,700 |
| 05 Oct 2023 | 7.22 | 7.22 | 6.95 | 7.07 | 7.07 | 323,900 |
| 04 Oct 2023 | 7.25 | 7.34 | 6.99 | 7.18 | 7.18 | 332,700 |
| 03 Oct 2023 | 7.25 | 7.42 | 7.23 | 7.32 | 7.32 | 287,100 |
| 02 Oct 2023 | 7.63 | 7.64 | 7.20 | 7.25 | 7.25 | 382,600 |
| 29 Sept 2023 | 7.50 | 7.68 | 7.41 | 7.65 | 7.65 | 362,000 |
| 28 Sept 2023 | 7.40 | 7.50 | 7.22 | 7.44 | 7.44 | 299,500 |
| 27 Sept 2023 | 7.76 | 7.91 | 7.00 | 7.39 | 7.39 | 641,900 |
| 26 Sept 2023 | 7.75 | 8.00 | 7.67 | 7.69 | 7.69 | 478,900 |
| 25 Sept 2023 | 7.24 | 7.83 | 7.20 | 7.83 | 7.83 | 580,100 |
| 22 Sept 2023 | 7.44 | 7.53 | 7.16 | 7.31 | 7.31 | 476,000 |
| 21 Sept 2023 | 7.23 | 7.47 | 7.16 | 7.33 | 7.33 | 480,800 |
| 20 Sept 2023 | 7.38 | 7.55 | 7.25 | 7.26 | 7.26 | 502,300 |
| 19 Sept 2023 | 7.34 | 7.46 | 7.26 | 7.37 | 7.37 | 492,500 |
| 18 Sept 2023 | 7.58 | 7.59 | 7.18 | 7.37 | 7.37 | 682,200 |
| 15 Sept 2023 | 8.10 | 8.10 | 7.50 | 7.61 | 7.61 | 772,300 |
| 14 Sept 2023 | 7.83 | 8.13 | 7.68 | 8.12 | 8.12 | 894,300 |
| 13 Sept 2023 | 7.20 | 7.82 | 7.11 | 7.80 | 7.80 | 1,201,400 |
| 12 Sept 2023 | 7.02 | 7.19 | 6.97 | 7.12 | 7.12 | 756,200 |
| 11 Sept 2023 | 7.21 | 7.35 | 6.86 | 6.95 | 6.95 | 528,000 |
| 08 Sept 2023 | 7.19 | 7.20 | 6.73 | 7.10 | 7.10 | 836,300 |
| 07 Sept 2023 | 6.93 | 7.14 | 6.91 | 7.11 | 7.11 | 466,000 |
| 06 Sept 2023 | 6.99 | 7.16 | 6.81 | 6.93 | 6.93 | 577,600 |
| 05 Sept 2023 | 6.97 | 6.99 | 6.55 | 6.84 | 6.84 | 976,800 |
| 01 Sept 2023 | 7.08 | 7.19 | 6.92 | 7.02 | 7.02 | 803,200 |
| 31 Aug 2023 | 6.96 | 7.18 | 6.87 | 6.97 | 6.97 | 917,100 |
| 30 Aug 2023 | 6.59 | 7.14 | 6.41 | 6.92 | 6.92 | 1,235,700 |
| 29 Aug 2023 | 6.48 | 6.69 | 6.37 | 6.54 | 6.54 | 1,619,900 |
| 28 Aug 2023 | 6.32 | 6.64 | 6.26 | 6.46 | 6.46 | 844,600 |
| 25 Aug 2023 | 6.09 | 6.63 | 6.05 | 6.22 | 6.22 | 1,506,200 |
| 24 Aug 2023 | 6.26 | 6.28 | 5.86 | 6.07 | 6.07 | 593,800 |
| 23 Aug 2023 | 6.25 | 6.43 | 6.16 | 6.22 | 6.22 | 786,100 |
| 22 Aug 2023 | 6.30 | 6.47 | 6.08 | 6.25 | 6.25 | 836,400 |
| 21 Aug 2023 | 5.90 | 6.31 | 5.83 | 6.12 | 6.12 | 682,500 |
| 18 Aug 2023 | 5.61 | 6.23 | 5.60 | 5.92 | 5.92 | 1,064,500 |
| 17 Aug 2023 | 5.33 | 5.60 | 5.33 | 5.55 | 5.55 | 888,200 |
| 16 Aug 2023 | 5.29 | 5.46 | 5.27 | 5.33 | 5.33 | 1,085,600 |
| 15 Aug 2023 | 5.63 | 5.64 | 5.29 | 5.32 | 5.32 | 1,839,600 |
| 14 Aug 2023 | 6.08 | 6.08 | 5.68 | 5.69 | 5.69 | 854,900 |
| 11 Aug 2023 | 6.11 | 6.17 | 6.01 | 6.07 | 6.07 | 510,200 |
| 10 Aug 2023 | 6.43 | 6.59 | 6.16 | 6.17 | 6.17 | 777,500 |
| 09 Aug 2023 | 6.43 | 6.47 | 6.29 | 6.40 | 6.40 | 762,300 |
| 08 Aug 2023 | 6.29 | 6.48 | 6.25 | 6.41 | 6.41 | 1,010,400 |
| 07 Aug 2023 | 6.32 | 6.49 | 6.11 | 6.43 | 6.43 | 1,015,900 |
| 04 Aug 2023 | 6.88 | 6.98 | 6.16 | 6.37 | 6.37 | 2,499,300 |
| 03 Aug 2023 | 7.31 | 7.48 | 7.15 | 7.40 | 7.40 | 1,325,700 |
| 02 Aug 2023 | 7.98 | 8.00 | 7.32 | 7.34 | 7.34 | 897,400 |
| 01 Aug 2023 | 8.10 | 8.16 | 7.78 | 8.14 | 8.14 | 732,500 |
| 31 July 2023 | 7.62 | 8.17 | 7.51 | 8.16 | 8.16 | 794,000 |
| 28 July 2023 | 7.46 | 7.53 | 7.34 | 7.51 | 7.51 | 573,400 |
| 27 July 2023 | 7.47 | 7.59 | 7.35 | 7.46 | 7.46 | 618,400 |
| 26 July 2023 | 7.43 | 7.53 | 7.28 | 7.37 | 7.37 | 529,400 |
| 25 July 2023 | 7.50 | 7.55 | 7.24 | 7.38 | 7.38 | 540,600 |
| 24 July 2023 | 7.42 | 7.62 | 7.23 | 7.49 | 7.49 | 1,398,900 |
| 21 July 2023 | 7.39 | 7.39 | 6.88 | 7.28 | 7.28 | 1,032,400 |
| 20 July 2023 | 7.77 | 7.78 | 7.18 | 7.33 | 7.33 | 1,399,500 |
| 19 July 2023 | 7.80 | 8.04 | 7.69 | 7.92 | 7.92 | 696,300 |
| 18 July 2023 | 8.28 | 8.28 | 7.76 | 7.80 | 7.80 | 718,800 |
| 17 July 2023 | 8.15 | 8.55 | 7.81 | 8.23 | 8.23 | 1,273,100 |
| 14 July 2023 | 9.70 | 9.70 | 7.40 | 8.15 | 8.15 | 3,687,300 |
| 13 July 2023 | 10.19 | 10.47 | 10.00 | 10.07 | 10.07 | 850,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.