Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202116.2316.2915.7215.8215.82356,500
02 Dec 202115.7916.3315.6716.2316.23337,800
01 Dec 202116.8316.9715.6615.6815.68514,700
30 Nov 202116.3416.6316.1416.3416.34611,800
29 Nov 202117.3917.3916.6016.6016.60355,000
26 Nov 202116.6617.0716.5416.9716.97386,900
24 Nov 202117.5517.8617.2017.5117.51422,100
23 Nov 202117.8918.0517.1418.0018.00588,100
22 Nov 202117.6718.1017.4917.8917.89414,200
19 Nov 202117.8818.0017.5417.5817.58325,900
18 Nov 202118.2918.5317.8018.0718.07290,000
17 Nov 202118.5018.7918.1618.2218.22388,600
16 Nov 202118.0118.5017.8318.4618.46377,500
15 Nov 202117.8118.3917.8118.1818.18344,800
12 Nov 202117.9518.0017.4417.7817.78481,300
11 Nov 202118.2518.5617.7917.8217.82570,500
10 Nov 202118.2418.4518.0518.1518.15523,500
09 Nov 202118.6818.8218.0518.5218.52629,000
08 Nov 202119.2920.0818.4618.5118.51978,400
05 Nov 202119.4420.0018.3718.9818.981,764,000
04 Nov 202117.3717.4816.9317.4217.42611,200
03 Nov 202116.6017.3616.5317.1317.13502,600
02 Nov 202116.9716.9916.3916.6116.61333,200
01 Nov 202116.5317.1516.4116.7916.79497,000
29 Oct 202116.0016.4415.9016.3916.39641,500
28 Oct 202116.1416.3115.8516.1216.12552,000
27 Oct 202116.9917.0015.8916.1016.10976,100
26 Oct 202117.4617.6716.8316.9916.99941,000
25 Oct 202117.5717.7717.3817.4317.43357,000
22 Oct 202117.4417.8516.7817.4717.47576,600
21 Oct 202117.6118.0417.2917.3817.38698,600
20 Oct 202118.8618.8617.6217.6217.621,695,100
19 Oct 202119.3919.5418.8818.8818.88366,800
18 Oct 202119.0519.3818.9119.2619.26391,600
15 Oct 202119.5419.5718.8619.0819.08729,700
14 Oct 202118.6319.4018.6319.2019.20449,800
13 Oct 202118.5018.7518.2818.5018.50240,900
12 Oct 202118.3618.4718.1818.3518.35201,300
11 Oct 202118.4018.9018.2518.2718.27259,300
08 Oct 202118.6818.9818.4818.5018.50153,900
07 Oct 202118.6519.0918.6518.6818.68197,300
06 Oct 202118.3218.5417.8218.4218.42290,400
05 Oct 202118.1418.7617.9418.7318.73314,400
04 Oct 202118.8918.9317.9618.1118.11504,200
01 Oct 202118.3319.1018.0419.0219.02486,200
30 Sept 202118.6018.8217.8018.2118.21610,900
29 Sept 202119.5919.6718.6018.6818.68474,300
28 Sept 202119.5819.8819.0819.5819.58632,200
27 Sept 202119.3019.8819.2419.6019.60406,100
24 Sept 202118.9119.4018.7119.2719.27326,200
23 Sept 202118.3819.3818.2419.1419.14592,100
22 Sept 202117.7518.4517.7218.1618.16401,900
21 Sept 202118.0818.3917.4617.5917.59318,000
20 Sept 202118.5118.6717.5617.8717.87669,000
17 Sept 202119.0819.2618.8219.0719.07579,400
16 Sept 202118.5018.9518.3218.9018.90385,000
15 Sept 202118.1118.6017.8318.4918.49298,100
14 Sept 202118.4818.5817.9918.1218.12295,800
13 Sept 202118.2018.6717.8718.4018.40262,400
10 Sept 202118.3318.4317.9718.0118.01505,200
09 Sept 202118.1018.6617.7718.2718.27367,800
08 Sept 202119.2019.2918.1818.2618.26786,800
07 Sept 202119.4319.8419.1119.2519.25300,100
03 Sept 202119.7219.8819.1519.3719.37289,400
02 Sept 202119.9420.3419.6519.7019.70347,000
01 Sept 202120.0420.1119.4019.9719.97787,500
31 Aug 202119.6020.4419.6019.9419.941,134,200
30 Aug 202119.1719.2318.5018.6518.65466,500
27 Aug 202119.8320.0218.8019.0619.061,063,300
26 Aug 202120.3421.0019.5819.7119.71905,500
25 Aug 202119.6421.0619.3920.3420.341,847,500
24 Aug 202118.4219.4218.3419.2619.26602,200
23 Aug 202118.2318.6018.1418.3418.34502,000
20 Aug 202117.3918.1617.3918.1018.10817,000
19 Aug 202117.1817.5816.6717.4417.441,013,800
18 Aug 202117.4017.9117.1617.4217.42492,300
17 Aug 202117.9717.9717.2617.4017.40722,200
16 Aug 202118.1118.5217.7018.3018.30332,900
13 Aug 202118.3818.6717.9718.1618.16480,600
12 Aug 202118.7419.0518.1218.4418.44403,900
11 Aug 202118.0918.9117.7318.8718.87513,800
10 Aug 202118.5718.6418.1018.4918.49853,700
09 Aug 202118.9818.9817.8618.6218.62865,800
06 Aug 202120.0020.4518.0818.8318.831,954,700
05 Aug 202119.4820.1519.4620.1220.121,287,100
04 Aug 202119.2919.5618.8619.4719.47663,100
03 Aug 202119.8619.8918.3119.4419.441,216,900
02 Aug 202118.8019.9718.7519.3819.38626,600
30 July 202118.9619.3118.5118.6618.66402,300
29 July 202118.7819.4718.7818.9618.96378,600
28 July 202118.6518.8518.0518.5618.56264,900
27 July 202118.9419.2318.0518.4018.40377,000
26 July 202118.2119.2618.2119.2219.22561,100
23 July 202118.3418.5117.8717.9717.97267,400
22 July 202118.4618.4617.7518.0318.03238,000
21 July 202118.1518.8018.1518.4418.44259,500
20 July 202117.5018.1117.2517.9617.96515,600
19 July 202117.2517.7316.8817.3517.35524,800
16 July 202118.0018.3317.3317.6617.66837,200
15 July 202118.4518.9818.2518.5518.55452,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...