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 Low Price High Price Open Price Close Price Last Traded
0.27 8.49% 3.45 3.2703 3.80 3.33 3.18 00:00:00
more quote information »

FNKO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.214.243.123.65735,643-0.76-18.05%
1 Month6.296.6853.124.37962,676-2.84-45.15%
3 Months15.5316.243.128.501,112,515-12.08-77.78%
6 Months19.8420.763.1212.311,044,259-16.39-82.61%
1 Year21.9627.893.1216.77937,155-18.51-84.29%
3 Years8.0031.123.1216.22714,931-4.55-56.88%
5 Years8.0031.123.1216.22714,931-4.55-56.88%

FNKO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 3.44 0.27 8.52% 3.33 3.80 3.2703 765,075
Apr 03 2020 3.17 -0.35 -9.94% 3.53 3.53 3.12 969,975
Apr 02 2020 3.52 -0.31 -8.09% 3.82 4.00 3.44 727,808
Apr 01 2020 3.83 -0.16 -4.01% 3.90 3.98 3.71 889,457
Mar 31 2020 3.99 -0.02 -0.5% 3.99 4.17 3.96 475,206
Mar 30 2020 4.01 -0.17 -4.07% 4.21 4.24 3.86 615,771
Mar 27 2020 4.18 -0.34 -7.52% 4.34 4.40 4.05 864,641
Mar 26 2020 4.52 0.40 9.71% 4.21 4.72 4.14 1,054,072
Mar 25 2020 4.12 0.10 2.49% 3.91 4.39 3.75 1,322,993
Mar 24 2020 4.02 0.39 10.74% 3.90 4.10 3.79 1,073,804
Mar 23 2020 3.63 -0.38 -9.48% 3.98 4.02 3.53 667,956
Mar 20 2020 4.01 -0.10 -2.43% 4.20 4.4099 3.83 2,191,545
Mar 19 2020 4.11 0.31 8.16% 3.80 4.40 3.66 857,026
Mar 18 2020 3.80 -0.72 -15.93% 4.16 4.39 3.6072 719,317
Mar 17 2020 4.52 0.21 4.87% 4.41 4.84 4.09 742,162
Mar 16 2020 4.31 -0.71 -14.14% 4.30 4.90 3.90 923,122
Mar 13 2020 5.02 0.45 9.85% 4.83 5.07 4.45 1,004,748
Mar 12 2020 4.57 -1.05 -18.68% 5.00 5.51 4.56 997,513
Mar 11 2020 5.62 -0.59 -9.5% 6.05 6.15 5.56 904,048
Mar 10 2020 6.21 -0.09 -1.43% 6.48 6.56 5.90 879,568
Mar 09 2020 6.30 -0.62 -8.96% 6.29 6.685 6.0601 1,012,481
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.