Funko Inc (FNKO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 6.70391061453 | 8.95 | 10.355 | 8.83 | 530924 | 9.50273157 | CS |
| 4 | 0.28 | 3.02049622438 | 9.27 | 10.355 | 8.44 | 577712 | 9.33364535 | CS |
| 12 | 2.93 | 44.2598187311 | 6.62 | 10.53 | 6.56 | 638612 | 9.03369642 | CS |
| 26 | 2.4 | 33.5664335664 | 7.15 | 10.53 | 5.4 | 556461 | 7.83864812 | CS |
| 52 | 1.45 | 17.9012345679 | 8.1 | 10.53 | 5.27 | 600624 | 7.39146982 | CS |
| 156 | -9.25 | -49.2021276596 | 18.8 | 27.79 | 5.27 | 662972 | 13.07823702 | CS |
| 260 | -15.4 | -61.7234468938 | 24.95 | 27.89 | 3.12 | 843891 | 13.71365956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 9.99 | 0.28 | 2.88 | 9.84 | 10.355 | 9.7899999 | 928056 |
| 1722378900 | 9.71 | 0.21 | 2.21 | 9.6199999 | 9.81 | 9.5 | 343461 |
| 1722292500 | 9.5 | 0.25 | 2.70 | 9.35 | 9.525 | 9.27 | 403613 |
| 1722033300 | 9.25 | 0.42 | 4.76 | 9.02 | 9.28 | 8.9949999 | 325319 |
| 1721946900 | 8.83 | -0.05 | -0.56 | 8.95 | 9.2899999 | 8.83 | 657965 |
| 1721860500 | 8.88 | -0.16 | -1.77 | 9.0399999 | 9.16 | 8.77 | 534243 |
| 1721774100 | 9.0399999 | -0.03 | -0.33 | 9.03 | 9.2 | 9 | 327277 |
| 1721687700 | 9.07 | 0.41 | 4.73 | 8.67 | 9.225 | 8.63 | 805354 |
| 1721428500 | 8.66 | -0.07 | -0.80 | 8.77 | 8.89 | 8.61 | 344575 |
| 1721342100 | 8.73 | -0.57 | -6.08 | 9.28 | 9.4 | 8.58 | 817861 |
| 1721255700 | 9.295 | 0.02 | 0.16 | 9.18 | 9.47 | 9.01 | 692224 |
| 1721169300 | 9.28 | -0.77 | -7.66 | 8.82 | 9.335 | 8.44 | 2281879 |
| 1721082900 | 10.05 | 0.25 | 2.55 | 9.82 | 10.13 | 9.7899999 | 332360 |
| 1720823700 | 9.8 | -0.01 | -0.10 | 9.84 | 10.048 | 9.76 | 331485 |
| 1720737300 | 9.81 | 0.11 | 1.13 | 9.9 | 9.95 | 9.6199999 | 331735 |
| 1720650900 | 9.7 | 0.05 | 0.52 | 9.73 | 9.7899999 | 9.52 | 544937 |
| 1720564500 | 9.65 | 0.01 | 0.10 | 9.65 | 9.85 | 9.3600999 | 275436 |
| 1720478100 | 9.64 | 0.37 | 3.99 | 9.35 | 9.66 | 9.35 | 392183 |
| 1720218900 | 9.27 | -0.07 | -0.75 | 9.27 | 9.3 | 9.07 | 437459 |
| 1720040640 | 9.34 | -0.04 | -0.43 | 9.38 | 9.46 | 9.325 | 155788 |
| 1719959700 | 9.38 | 0.1 | 1.08 | 9.24 | 9.4 | 9.17 | 237690 |
| 1719873300 | 9.28 | -0.28 | -2.93 | 9.74 | 9.765 | 9.15 | 498149 |
| 1719614100 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
| 1719527700 | 9.56 | 0.07 | 0.74 | 9.6 | 9.6241 | 9.3 | 297278 |
| 1719441300 | 9.49 | 0.24 | 2.59 | 9.25 | 9.61 | 9.23 | 459556 |
| 1719354900 | 9.25 | -0.43 | -4.44 | 9.6199999 | 9.72 | 9.115 | 951147 |
| 1719268500 | 9.68 | -0.54 | -5.28 | 10.21 | 10.265 | 9.6 | 652066 |
| 1719009300 | 10.22 | 0.08 | 0.79 | 10.12 | 10.42 | 9.98 | 820950 |
| 1718922900 | 10.14 | -0.25 | -2.41 | 10.3 | 10.53 | 9.93 | 641149 |
| 1718750100 | 10.39 | -0.09 | -0.86 | 10.4 | 10.52 | 10.17 | 473308 |
| 1718663700 | 10.48 | 0.07 | 0.67 | 10.33 | 10.51 | 10.2237 | 389103 |
| 1718404500 | 10.41 | 0.06 | 0.58 | 10.22 | 10.4499 | 10.1 | 295280 |
| 1718318100 | 10.35 | 0.02 | 0.19 | 10.33 | 10.49 | 10.22 | 348436 |
| 1718231700 | 10.33 | 0.61 | 6.28 | 10 | 10.39 | 9.92 | 685024 |
| 1718145300 | 9.72 | -0.01 | -0.10 | 9.71 | 9.75 | 9.51 | 358859 |
| 1718058900 | 9.73 | 0.23 | 2.42 | 9.55 | 9.81 | 9.5 | 342613 |
| 1717799700 | 9.5 | -0.18 | -1.86 | 9.58 | 9.68 | 9.3 | 1167051 |
| 1717713300 | 9.68 | 0.03 | 0.31 | 9.57 | 9.83 | 9.57 | 521061 |
| 1717626900 | 9.65 | 0.22 | 2.33 | 9.48 | 9.69 | 9.44 | 593741 |
| 1717540500 | 9.43 | 0.01 | 0.11 | 9.38 | 9.64 | 9.3201 | 474571 |
| 1717454100 | 9.42 | 0.38 | 4.20 | 9.16 | 9.565 | 9.11 | 488647 |
| 1717194900 | 9.0399999 | 0.17 | 1.92 | 8.97 | 9.13 | 8.8432 | 1236631 |
| 1717108500 | 8.8699999 | 0.32 | 3.74 | 8.65 | 8.98 | 8.61 | 380692 |
| 1717022100 | 8.55 | -0.1 | -1.16 | 8.46 | 8.77 | 8.46 | 336612 |
| 1716935700 | 8.65 | 0.28 | 3.35 | 8.3699999 | 8.69 | 8.33 | 459844 |
| 1716590100 | 8.3699999 | 0.14 | 1.70 | 8.25 | 8.5 | 8.2 | 443642 |
| 1716503700 | 8.23 | -0.07 | -0.84 | 8.36 | 8.36 | 8.06 | 534736 |
| 1716417300 | 8.3 | -0.42 | -4.82 | 8.61 | 8.7111 | 8.215 | 614328 |
| 1716330900 | 8.72 | 0.33 | 3.93 | 8.35 | 8.72 | 8.22 | 449677 |
| 1716244500 | 8.39 | 0.1 | 1.21 | 8.35 | 8.49 | 8.28 | 397089 |
| 1715985300 | 8.2899999 | -0.16 | -1.89 | 8.22 | 8.41 | 8.09 | 397928 |
| 1715898900 | 8.45 | -0.13 | -1.52 | 8.49 | 8.595 | 8.275 | 524214 |
| 1715812500 | 8.58 | 0.09 | 1.06 | 8.51 | 8.685 | 8.385 | 640909 |
| 1715726100 | 8.49 | 0.79 | 10.26 | 7.85 | 8.59 | 7.83 | 1146382 |
| 1715639700 | 7.7 | 0.49 | 6.80 | 7.25 | 7.84 | 7.21 | 2052939 |
| 1715380500 | 7.21 | 0.39 | 5.72 | 7.82 | 7.82 | 6.83 | 2815823 |
| 1715294100 | 6.82 | 0.2 | 3.02 | 6.62 | 6.84 | 6.5599999 | 527787 |
| 1715207700 | 6.62 | -0.07 | -1.05 | 6.5599999 | 6.69 | 6.482 | 377803 |
| 1715121300 | 6.69 | 0.13 | 1.98 | 6.61 | 6.905 | 6.59 | 351660 |
| 1715034900 | 6.5599999 | -0.01 | -0.15 | 6.59 | 6.6849999 | 6.54 | 324159 |
| 1714775700 | 6.57 | 0.15 | 2.34 | 6.54 | 6.73 | 6.51 | 378899 |
| 1714689300 | 6.42 | 0.41 | 6.82 | 6.12 | 6.425 | 6.0199999 | 447241 |
| 1714602900 | 6.01 | -0.08 | -1.31 | 6.11 | 6.13 | 5.73 | 641722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
