Funko Historical Data - FNKO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Funko Inc FNKO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.23 -1.6% 14.13 14.4658 14.00 14.40 14.36 13:50:06
more quote information »

FNKO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.1014.6813.9514.27841,1990.030.21%
1 Month18.3618.9513.9515.851,243,546-4.23-23.04%
3 Months22.2527.8913.9519.731,138,202-8.12-36.49%
6 Months20.9027.8913.9520.99914,718-6.77-32.39%
1 Year16.0427.8911.2220.26742,416-1.91-11.91%
3 Years8.0031.125.8117.78656,7946.1376.63%
5 Years8.0031.125.8117.78656,7946.1376.63%

FNKO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 14.36 0.30 2.13% 14.28 14.68 14.12 984,847
Nov 14 2019 14.06 -0.10 -0.71% 14.19 14.35 14.04 903,956
Nov 13 2019 14.16 -0.36 -2.48% 14.42 14.4333 13.95 1,003,875
Nov 12 2019 14.52 0.13 0.9% 14.50 14.66 14.23 538,436
Nov 11 2019 14.39 0.14 0.98% 14.10 14.61 14.04 774,883
Nov 08 2019 14.25 -0.72 -4.81% 14.87 15.13 14.20 1,031,292
Nov 07 2019 14.97 0.38 2.6% 14.69 15.19 14.61 895,093
Nov 06 2019 14.59 -0.01 -0.07% 14.64 14.84 14.47 994,952
Nov 05 2019 14.60 -0.70 -4.54% 15.43 15.55 14.46 2,251,170
Nov 04 2019 15.295 0.10 0.65% 15.52 15.99 15.18 1,656,981
Nov 01 2019 15.1959 -3.75 -19.81% 17.85 18.40 14.93 4,697,344
Oct 31 2019 18.95 1.54 8.85% 17.34 18.95 17.3201 1,804,925
Oct 30 2019 17.41 -0.06 -0.34% 17.80 18.30 17.12 1,447,018
Oct 29 2019 17.47 -0.41 -2.29% 17.92 18.01 17.20 817,313
Oct 28 2019 17.88 0.29 1.65% 17.84 18.27 17.62 1,009,204
Oct 25 2019 17.59 0.14 0.8% 17.40 17.85 17.087 1,446,510
Oct 24 2019 17.45 -0.19 -1.08% 17.81 17.9615 17.31 567,839
Oct 23 2019 17.64 -0.31 -1.73% 17.95 18.25 17.43 688,797
Oct 22 2019 17.95 -0.15 -0.83% 18.10 18.26 17.56 595,805
Oct 21 2019 18.10 -0.23 -1.25% 18.36 18.605 17.80 758,784
Oct 18 2019 18.33 0.93 5.34% 17.40 18.47 17.25 1,105,357
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.