Australia markets closed

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.61+0.13 (+2.08%)
As of 02:48PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20236.486.766.396.616.61244,064
30 Nov 20236.826.856.416.486.48589,700
29 Nov 20236.967.166.616.786.78662,500
28 Nov 20236.897.016.786.916.91646,800
27 Nov 20236.946.946.796.866.86266,100
24 Nov 20236.867.026.867.007.00106,200
22 Nov 20236.716.876.616.866.86431,500
21 Nov 20236.836.856.656.686.68443,900
20 Nov 20237.027.076.836.836.83416,400
17 Nov 20237.207.206.987.077.07420,000
16 Nov 20237.327.387.087.107.10370,800
15 Nov 20237.297.647.297.377.37429,100
14 Nov 20236.867.286.867.257.25605,300
13 Nov 20236.836.846.486.526.521,584,900
10 Nov 20237.047.076.736.896.891,481,500
09 Nov 20237.147.316.987.057.05537,800
08 Nov 20237.827.827.117.147.14668,600
07 Nov 20237.838.067.727.857.85553,100
06 Nov 20238.748.987.567.857.85970,700
03 Nov 20238.7010.038.658.758.752,287,500
02 Nov 20237.277.727.277.517.511,277,200
01 Nov 20237.577.697.127.167.16549,400
31 Oct 20237.757.907.497.717.71408,100
30 Oct 20237.427.797.427.717.71700,900
27 Oct 20237.587.827.257.367.36460,300
26 Oct 20237.948.007.517.587.58559,200
25 Oct 20238.198.318.028.158.15515,400
24 Oct 20237.828.277.828.268.26807,600
23 Oct 20237.557.847.417.747.74454,600
20 Oct 20237.447.597.387.587.58421,000
19 Oct 20237.597.617.277.447.44575,100
18 Oct 20237.867.927.547.757.75310,400
17 Oct 20237.678.087.677.977.97528,300
16 Oct 20237.607.807.327.807.80664,900
13 Oct 20237.257.547.187.537.53746,400
12 Oct 20237.397.527.147.207.20321,100
11 Oct 20237.647.817.227.397.39386,500
10 Oct 20236.857.546.817.497.49637,200
09 Oct 20236.857.076.826.856.85441,300
06 Oct 20237.127.206.556.896.892,812,700
05 Oct 20237.227.226.957.077.07323,900
04 Oct 20237.257.346.997.187.18332,700
03 Oct 20237.257.427.237.327.32287,100
02 Oct 20237.637.647.207.257.25382,600
29 Sept 20237.507.687.417.657.65362,000
28 Sept 20237.407.507.227.447.44299,500
27 Sept 20237.767.917.007.397.39641,900
26 Sept 20237.758.007.677.697.69478,900
25 Sept 20237.247.837.207.837.83580,100
22 Sept 20237.447.537.167.317.31476,000
21 Sept 20237.237.477.167.337.33480,800
20 Sept 20237.387.557.257.267.26502,300
19 Sept 20237.347.467.267.377.37492,500
18 Sept 20237.587.597.187.377.37682,200
15 Sept 20238.108.107.507.617.61772,300
14 Sept 20237.838.137.688.128.12894,300
13 Sept 20237.207.827.117.807.801,201,400
12 Sept 20237.027.196.977.127.12756,200
11 Sept 20237.217.356.866.956.95528,000
08 Sept 20237.197.206.737.107.10836,300
07 Sept 20236.937.146.917.117.11466,000
06 Sept 20236.997.166.816.936.93577,600
05 Sept 20236.976.996.556.846.84976,800
01 Sept 20237.087.196.927.027.02803,200
31 Aug 20236.967.186.876.976.97917,100
30 Aug 20236.597.146.416.926.921,235,700
29 Aug 20236.486.696.376.546.541,619,900
28 Aug 20236.326.646.266.466.46844,600
25 Aug 20236.096.636.056.226.221,506,200
24 Aug 20236.266.285.866.076.07593,800
23 Aug 20236.256.436.166.226.22786,100
22 Aug 20236.306.476.086.256.25836,400
21 Aug 20235.906.315.836.126.12682,500
18 Aug 20235.616.235.605.925.921,064,500
17 Aug 20235.335.605.335.555.55888,200
16 Aug 20235.295.465.275.335.331,085,600
15 Aug 20235.635.645.295.325.321,839,600
14 Aug 20236.086.085.685.695.69854,900
11 Aug 20236.116.176.016.076.07510,200
10 Aug 20236.436.596.166.176.17777,500
09 Aug 20236.436.476.296.406.40762,300
08 Aug 20236.296.486.256.416.411,010,400
07 Aug 20236.326.496.116.436.431,015,900
04 Aug 20236.886.986.166.376.372,499,300
03 Aug 20237.317.487.157.407.401,325,700
02 Aug 20237.988.007.327.347.34897,400
01 Aug 20238.108.167.788.148.14732,500
31 July 20237.628.177.518.168.16794,000
28 July 20237.467.537.347.517.51573,400
27 July 20237.477.597.357.467.46618,400
26 July 20237.437.537.287.377.37529,400
25 July 20237.507.557.247.387.38540,600
24 July 20237.427.627.237.497.491,398,900
21 July 20237.397.396.887.287.281,032,400
20 July 20237.777.787.187.337.331,399,500
19 July 20237.808.047.697.927.92696,300
18 July 20238.288.287.767.807.80718,800
17 July 20238.158.557.818.238.231,273,100
14 July 20239.709.707.408.158.153,687,300
13 July 202310.1910.4710.0010.0710.07850,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...