Australia markets closed

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.81-0.18 (-1.50%)
At close: 04:00PM EST
11.40 -0.41 (-3.47%)
After hours: 07:41PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202311.8411.9811.6411.8111.81429,400
02 Feb 202311.7912.1411.6611.9911.99904,500
01 Feb 202311.5211.7810.7211.5011.501,460,000
31 Jan 202312.2412.3811.8612.1012.101,077,700
30 Jan 202312.0012.3211.9312.1712.17414,600
27 Jan 202312.1612.3011.8212.0512.05365,800
26 Jan 202312.3012.4312.1612.3312.33269,900
25 Jan 202311.7812.1911.5812.1612.16358,500
24 Jan 202311.9312.0611.8311.8811.88338,300
23 Jan 202311.5212.0211.4911.9711.97510,500
20 Jan 202311.6211.7211.3911.4711.47342,200
19 Jan 202312.0412.0411.1911.5711.57391,600
18 Jan 202312.1612.4511.9912.1412.14791,300
17 Jan 202311.9712.0111.6912.0112.01508,300
13 Jan 202311.2812.1311.2812.0712.07678,200
12 Jan 202311.0611.3810.8611.3411.34682,400
11 Jan 202311.4311.6811.3511.5811.58384,100
10 Jan 202311.3111.4611.1311.4411.44390,800
09 Jan 202311.7611.7911.2811.3111.31810,400
06 Jan 202311.4211.8011.2211.6611.66410,200
05 Jan 202311.2411.5011.0411.4711.47488,500
04 Jan 202310.9711.4110.8711.3311.33466,300
03 Jan 202311.0411.2110.7010.8410.84523,200
30 Dec 202210.5010.9310.4510.9110.91608,700
29 Dec 202210.2910.6810.2110.6310.63582,100
28 Dec 202210.1010.3010.0510.2510.25546,100
27 Dec 20229.9210.209.7410.0710.07570,100
23 Dec 202210.0310.169.789.899.89539,900
22 Dec 20229.8510.039.6910.0110.01531,700
21 Dec 20229.739.999.629.939.93785,800
20 Dec 20229.429.879.359.639.63976,000
19 Dec 202210.2610.289.419.449.44798,800
16 Dec 202210.0210.3510.0210.2610.26847,000
15 Dec 202210.1510.3210.0910.1610.161,036,700
14 Dec 202210.0510.3510.0510.2310.231,086,400
13 Dec 20229.6410.169.6410.0310.031,299,100
12 Dec 20229.509.509.129.349.34825,400
09 Dec 20229.539.639.419.519.51639,600
08 Dec 202210.1710.329.559.619.61914,300
07 Dec 202210.3510.599.9210.0610.061,067,500
06 Dec 202210.5411.3610.3510.3810.382,441,600
05 Dec 202210.5310.8810.3110.3910.391,109,200
02 Dec 20229.6610.629.5710.5110.511,262,000
01 Dec 20229.529.869.499.799.79854,400
30 Nov 20229.289.548.989.509.501,021,400
29 Nov 20229.239.619.229.399.39768,700
28 Nov 20229.059.379.029.239.23701,700
25 Nov 20229.259.409.159.229.22224,500
23 Nov 20228.919.308.909.289.28622,300
22 Nov 20228.849.088.718.948.94976,800
21 Nov 20228.819.218.558.808.801,679,300
18 Nov 20228.979.218.778.888.88912,100
17 Nov 20228.578.928.438.748.74747,600
16 Nov 20229.259.258.578.708.701,228,400
15 Nov 20229.549.629.229.279.271,009,800
14 Nov 20229.9010.039.229.259.251,394,000
11 Nov 202210.0110.119.539.909.901,514,800
10 Nov 202210.4510.659.709.839.831,434,600
09 Nov 202210.2310.509.689.819.811,275,800
08 Nov 202210.0011.039.9210.2510.252,758,000
07 Nov 20227.8610.217.6010.1910.197,960,300
04 Nov 202210.1010.487.767.927.9215,197,400
03 Nov 202219.3119.7919.0019.5019.50595,500
02 Nov 202220.6920.7019.3719.3919.391,062,100
01 Nov 202220.9921.2220.6520.7620.76398,100
31 Oct 202220.5120.7020.2520.6520.65585,100
28 Oct 202220.5320.9320.0120.6420.64411,900
27 Oct 202221.7022.1320.1520.4620.46940,100
26 Oct 202222.2022.5821.5221.6121.61549,500
25 Oct 202221.8222.7721.8222.3622.36414,600
24 Oct 202221.5922.0021.0321.8421.84276,500
21 Oct 202220.8421.6720.6621.5621.56215,400
20 Oct 202221.0721.7720.5720.7120.71301,300
19 Oct 202221.8421.9920.9421.0721.07363,900
18 Oct 202222.4122.6821.4422.0422.04326,400
17 Oct 202221.1421.8921.1421.8621.86465,900
14 Oct 202222.1622.1920.6120.6520.65425,300
13 Oct 202220.7621.9920.5121.9221.92398,000
12 Oct 202221.0221.6520.7321.5621.56318,900
11 Oct 202220.8122.0520.5721.0621.06522,000
10 Oct 202221.4321.7820.7520.8020.80405,300
07 Oct 202220.8821.4220.5421.3521.35577,900
06 Oct 202220.8721.6520.8721.3121.31426,900
05 Oct 202220.5021.1820.0720.9920.99551,000
04 Oct 202221.5922.0320.1821.2421.24958,200
03 Oct 202220.3721.0320.0020.7820.78513,100
30 Sept 202219.7520.5919.5820.2220.22630,100
29 Sept 202220.1920.2519.4219.9019.90606,100
28 Sept 202220.1020.9219.8620.6320.63384,700
27 Sept 202220.0420.7919.7119.8419.84681,200
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 202223.2423.3822.5222.5522.55878,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...