Funko Historical Data - FNKO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Funko Inc FNKO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.30 5.61% 5.65 5.20 5.76 5.35 5.35 00:00:00
more quote information »

FNKO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.836.174.695.361,006,3210.8216.98%
1 Month4.226.173.614.651,061,5441.4333.89%
3 Months6.717.573.124.33989,598-1.06-15.8%
6 Months14.1617.763.128.771,019,646-8.51-60.1%
1 Year21.1127.893.1214.48977,888-15.46-73.24%
3 Years8.0031.123.1215.25731,028-2.35-29.38%
5 Years8.0031.123.1215.25731,028-2.35-29.38%

FNKO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 5.65 0.30 5.61% 5.35 5.76 5.20 836,609
May 28 2020 5.35 -0.45 -7.76% 6.00 6.17 5.29 1,405,806
May 27 2020 5.80 0.67 13.06% 5.29 5.89 5.08 1,181,779
May 26 2020 5.13 0.35 7.32% 5.08 5.44 4.80 961,923
May 22 2020 4.78 -0.06 -1.24% 4.83 5.00 4.69 475,775
May 21 2020 4.84 -0.03 -0.62% 4.86 4.98 4.52 653,681
May 20 2020 4.87 0.07 1.46% 4.99 5.21 4.80 1,064,907
May 19 2020 4.80 -0.06 -1.23% 4.85 5.00 4.65 624,745
May 18 2020 4.86 0.64 15.17% 4.52 4.97 4.25 1,345,990
May 15 2020 4.22 -0.11 -2.54% 4.30 4.40 4.15 635,486
May 14 2020 4.33 0.21 4.97% 3.99 4.34 3.90 664,557
May 13 2020 4.125 -0.35 -7.82% 4.46 4.60 3.91 1,221,046
May 12 2020 4.475 -0.19 -3.97% 4.70 4.885 4.40 996,494
May 11 2020 4.66 -0.07 -1.48% 4.69 5.37 4.50 2,114,386
May 08 2020 4.73 0.84 21.59% 4.01 5.19 3.92 3,486,793
May 07 2020 3.89 0.11 2.91% 3.83 3.9575 3.775 548,274
May 06 2020 3.78 0.08 2.16% 3.74 3.94 3.61 575,790
May 05 2020 3.70 -0.35 -8.64% 4.13 4.23 3.67 795,619
May 04 2020 4.05 0.19 4.92% 3.82 4.14 3.70 627,901
May 01 2020 3.86 -0.42 -9.81% 4.22 4.4941 3.85 788,384
Apr 30 2020 4.28 0.27 6.73% 3.99 4.41 3.8321 1,085,227
See More Historical Prices »


Your Recent History
NASDAQ
FNKO
Funko
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.