FNKO

Funko Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Funko Inc FNKO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.79% 6.39 19:55:09
Close Price Low Price High Price Open Price Previous Close
6.39 6.2099 6.43 6.34 6.34
more quote information »

FNKO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.306.53845.926.17461,9660.091.43%
1 Month5.636.725.506.04594,0950.7613.5%
3 Months5.637.104.725.88892,6420.7613.5%
6 Months4.168.203.125.22937,6652.2353.61%
1 Year24.8525.913.1210.021,013,492-18.46-74.29%
3 Years8.0031.123.1214.02750,432-1.61-20.13%
5 Years8.0031.123.1214.02750,432-1.61-20.13%

FNKO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 6.39 0.05 0.79% 6.34 6.43 6.2099 746,662
Sep 17 2020 6.34 0.03 0.48% 6.19 6.5384 6.0324 462,089
Sep 16 2020 6.31 0.14 2.27% 6.15 6.45 6.05 491,603
Sep 15 2020 6.17 0.07 1.15% 6.10 6.29 6.06 386,786
Sep 14 2020 6.10 0.12 2.01% 6.01 6.15 5.93 459,137
Sep 11 2020 5.98 -0.32 -5.08% 6.30 6.35 5.92 585,392
Sep 10 2020 6.30 0.11 1.78% 6.24 6.42 6.23 432,533
Sep 09 2020 6.19 0.05 0.81% 6.16 6.25 6.02 334,543
Sep 08 2020 6.14 0.14 2.33% 5.90 6.33 5.835 401,648
Sep 04 2020 6.00 0.02 0.33% 6.06 6.15 5.80 487,208
Sep 03 2020 5.98 -0.39 -6.12% 6.35 6.505 5.81 723,288
Sep 02 2020 6.37 0.34 5.64% 6.0635 6.72 6.00 1,636,920
Sep 01 2020 6.03 0.19 3.25% 5.80 6.06 5.67 742,932
Aug 31 2020 5.84 -0.13 -2.18% 5.92 6.13 5.67 691,455
Aug 28 2020 5.97 0.13 2.23% 5.86 6.00 5.70 634,312
Aug 27 2020 5.84 0.05 0.86% 5.79 6.06 5.75 635,693
Aug 26 2020 5.79 0.01 0.17% 5.75 5.95 5.735 561,108
Aug 25 2020 5.78 -0.01 -0.17% 5.77 5.84 5.63 367,241
Aug 24 2020 5.79 0.17 3.02% 5.66 5.83 5.6145 640,506
Aug 21 2020 5.62 -0.05 -0.88% 5.63 5.7238 5.50 820,724
Aug 20 2020 5.67 0.01 0.18% 5.64 5.75 5.53 557,436
Aug 19 2020 5.66 -0.33 -5.51% 5.78 5.88 5.635 1,082,139
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.