Mail

FNKO - Funko, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	12.21	12.55	12.21	12.46	12.46	263,700
05 June 2023	12.47	12.64	12.20	12.21	12.21	297,800
02 June 2023	12.48	12.62	12.27	12.50	12.50	261,800
01 June 2023	12.19	12.37	12.00	12.25	12.25	240,800
31 May 2023	12.30	12.35	12.08	12.20	12.20	286,100
30 May 2023	12.52	12.60	12.18	12.34	12.34	269,000
26 May 2023	12.54	12.66	12.36	12.42	12.42	240,600
25 May 2023	12.50	12.57	12.30	12.48	12.48	218,100
24 May 2023	12.39	12.57	12.19	12.54	12.54	250,500
23 May 2023	12.62	12.80	12.35	12.39	12.39	354,200
22 May 2023	12.51	12.71	12.19	12.61	12.61	501,000
19 May 2023	12.98	12.98	12.11	12.46	12.46	568,200
18 May 2023	12.05	12.89	11.96	12.86	12.86	777,900
17 May 2023	11.60	12.09	11.56	12.07	12.07	354,000
16 May 2023	11.46	11.64	11.40	11.55	11.55	291,400
15 May 2023	11.26	11.61	11.04	11.59	11.59	367,400
12 May 2023	11.10	11.11	10.93	11.11	11.11	266,600
11 May 2023	11.04	11.09	10.85	11.08	11.08	287,000
10 May 2023	11.27	11.37	10.93	11.09	11.09	433,600
09 May 2023	11.10	11.15	10.76	11.13	11.13	557,200
08 May 2023	11.37	11.44	10.74	11.23	11.23	819,100
05 May 2023	10.00	11.55	10.00	11.28	11.28	1,572,000
04 May 2023	9.71	9.74	9.18	9.35	9.35	652,900
03 May 2023	9.48	9.94	9.48	9.81	9.81	439,800
02 May 2023	9.59	9.62	9.29	9.43	9.43	539,400
01 May 2023	9.81	9.90	9.36	9.60	9.60	296,100
28 Apr 2023	9.34	9.87	9.34	9.86	9.86	440,000
27 Apr 2023	9.14	9.55	8.99	9.34	9.34	473,300
26 Apr 2023	9.00	9.10	8.95	9.00	9.00	376,700
25 Apr 2023	8.94	9.08	8.83	9.00	9.00	659,400
24 Apr 2023	9.16	9.23	8.98	9.03	9.03	350,000
21 Apr 2023	9.00	9.21	8.96	9.15	9.15	339,900
20 Apr 2023	9.27	9.62	8.92	8.98	8.98	787,500
19 Apr 2023	9.63	9.63	9.15	9.39	9.39	478,700
18 Apr 2023	9.83	9.85	9.48	9.68	9.68	471,000
17 Apr 2023	9.77	9.84	9.65	9.75	9.75	484,800
14 Apr 2023	9.78	9.94	9.66	9.75	9.75	392,900
13 Apr 2023	9.65	9.91	9.53	9.75	9.75	520,100
12 Apr 2023	9.74	9.84	9.42	9.59	9.59	614,200
11 Apr 2023	9.62	9.90	9.29	9.58	9.58	1,304,900
10 Apr 2023	9.28	9.60	9.26	9.52	9.52	412,400
06 Apr 2023	9.10	9.30	9.07	9.29	9.29	417,900
05 Apr 2023	9.31	9.39	9.07	9.08	9.08	644,000
04 Apr 2023	9.43	9.49	9.17	9.37	9.37	303,800
03 Apr 2023	9.43	9.55	9.16	9.39	9.39	350,800
31 Mar 2023	8.88	9.47	8.88	9.43	9.43	603,600
30 Mar 2023	8.67	9.14	8.67	8.83	8.83	565,200
29 Mar 2023	8.25	8.63	8.23	8.63	8.63	554,700
28 Mar 2023	8.18	8.31	8.13	8.15	8.15	333,900
27 Mar 2023	8.05	8.34	8.01	8.20	8.20	562,900
24 Mar 2023	7.73	8.12	7.69	8.02	8.02	464,800
23 Mar 2023	7.89	8.07	7.69	7.77	7.77	564,100
22 Mar 2023	8.26	8.26	7.82	7.84	7.84	565,900
21 Mar 2023	7.85	8.34	7.73	8.25	8.25	590,100
20 Mar 2023	7.88	8.06	7.70	7.72	7.72	500,600
17 Mar 2023	7.99	8.20	7.73	7.87	7.87	876,400
16 Mar 2023	7.80	8.15	7.60	8.08	8.08	976,100
15 Mar 2023	7.21	7.91	7.21	7.85	7.85	1,148,300
14 Mar 2023	7.69	7.71	7.14	7.46	7.46	2,168,400
13 Mar 2023	7.75	7.78	7.40	7.41	7.41	1,374,300
10 Mar 2023	8.21	8.36	7.89	7.95	7.95	665,300
09 Mar 2023	8.70	8.75	8.23	8.27	8.27	693,400
08 Mar 2023	9.25	9.25	8.65	8.72	8.72	731,500
07 Mar 2023	9.65	9.76	9.20	9.29	9.29	871,600
06 Mar 2023	9.89	9.97	9.66	9.77	9.77	971,300
03 Mar 2023	9.99	10.21	9.61	9.88	9.88	1,321,900
02 Mar 2023	7.53	10.16	7.14	9.94	9.94	4,304,400
01 Mar 2023	10.67	10.94	10.58	10.70	10.70	784,200
28 Feb 2023	10.80	11.21	10.66	10.81	10.81	672,200
27 Feb 2023	11.42	11.42	10.55	10.68	10.68	666,400
24 Feb 2023	11.14	11.32	10.95	11.29	11.29	427,700
23 Feb 2023	11.05	11.42	10.90	11.36	11.36	362,700
22 Feb 2023	10.78	11.20	10.78	11.02	11.02	346,700
21 Feb 2023	11.24	11.31	10.77	10.82	10.82	418,600
17 Feb 2023	11.32	11.46	11.15	11.46	11.46	351,200
16 Feb 2023	11.23	11.62	11.21	11.29	11.29	445,700
15 Feb 2023	10.68	11.41	10.63	11.33	11.33	347,000
14 Feb 2023	10.64	11.01	10.37	10.80	10.80	502,100
13 Feb 2023	10.57	10.87	10.39	10.75	10.75	298,700
10 Feb 2023	10.24	10.68	10.22	10.59	10.59	568,400
09 Feb 2023	11.23	11.31	10.30	10.33	10.33	594,700
08 Feb 2023	11.36	11.36	11.05	11.16	11.16	493,300
07 Feb 2023	11.67	11.67	11.14	11.40	11.40	475,300
06 Feb 2023	11.69	11.90	11.62	11.70	11.70	446,100
03 Feb 2023	11.84	11.98	11.64	11.81	11.81	429,400
02 Feb 2023	11.79	12.14	11.66	11.99	11.99	904,500
01 Feb 2023	11.52	11.78	10.72	11.50	11.50	1,460,000
31 Jan 2023	12.24	12.38	11.86	12.10	12.10	1,077,700
30 Jan 2023	12.00	12.32	11.93	12.17	12.17	414,600
27 Jan 2023	12.16	12.30	11.82	12.05	12.05	365,800
26 Jan 2023	12.30	12.43	12.16	12.33	12.33	269,900
25 Jan 2023	11.78	12.19	11.58	12.16	12.16	358,500
24 Jan 2023	11.93	12.06	11.83	11.88	11.88	338,300
23 Jan 2023	11.52	12.02	11.49	11.97	11.97	510,500
20 Jan 2023	11.62	11.72	11.39	11.47	11.47	342,200
19 Jan 2023	12.04	12.04	11.19	11.57	11.57	391,600
18 Jan 2023	12.16	12.45	11.99	12.14	12.14	791,300
17 Jan 2023	11.97	12.01	11.69	12.01	12.01	508,300
13 Jan 2023	11.28	12.13	11.28	12.07	12.07	678,200
12 Jan 2023	11.06	11.38	10.86	11.34	11.34	682,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...