Funko Inc (FNKO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 5.45774647887 | 11.36 | 12.16 | 11.26 | 472238 | 11.7398844 | CS |
| 4 | 1.43 | 13.5545023697 | 10.55 | 12.16 | 9.51 | 473536 | 11.05962215 | CS |
| 12 | 2.6 | 27.7185501066 | 9.38 | 12.16 | 7.785 | 548951 | 9.86676261 | CS |
| 26 | 5.92 | 97.6897689769 | 6.06 | 12.16 | 5.36 | 558865 | 8.71574629 | CS |
| 52 | 4.74 | 65.4696132597 | 7.24 | 12.16 | 5.36 | 541194 | 7.97609948 | CS |
| 156 | -7.32 | -37.9274611399 | 19.3 | 27.79 | 5.27 | 654230 | 12.65250465 | CS |
| 260 | -8.36 | -41.1012782694 | 20.34 | 27.79 | 3.12 | 832297 | 13.29368677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 12.04 | 0.05 | 0.42 | 11.99 | 12.09 | 11.88 | 346764 |
| 1727130900 | 11.99 | 0.35 | 3.01 | 11.66 | 12.1 | 11.61 | 585857 |
| 1726871700 | 11.64 | 0.11 | 0.95 | 11.46 | 11.69 | 11.35 | 498023 |
| 1726785300 | 11.53 | 0.01 | 0.09 | 11.83 | 11.86 | 11.44 | 375624 |
| 1726698900 | 11.52 | 0.17 | 1.50 | 11.36 | 11.775 | 11.26 | 554923 |
| 1726612500 | 11.35 | 0.19 | 1.70 | 11.09 | 11.38 | 11.005 | 271707 |
| 1726526100 | 11.16 | -0.66 | -5.58 | 11.82 | 12.04 | 11.1 | 618563 |
| 1726266900 | 11.82 | 0.53 | 4.69 | 11.44 | 12 | 11.435 | 1292275 |
| 1726180500 | 11.29 | 1.04 | 10.15 | 10.54 | 11.48 | 10.54 | 1208571 |
| 1726094100 | 10.25 | -0.02 | -0.19 | 10.31 | 10.33 | 10.02 | 355835 |
| 1726007700 | 10.27 | 0.28 | 2.80 | 10.07 | 10.31 | 9.9558 | 212725 |
| 1725921300 | 9.99 | 0.38 | 3.95 | 9.7 | 10.07 | 9.52 | 407274 |
| 1725662100 | 9.61 | -0.1 | -1.03 | 9.7 | 9.81 | 9.51 | 232536 |
| 1725575700 | 9.71 | -0.52 | -5.08 | 10.27 | 10.3 | 9.565 | 401898 |
| 1725489300 | 10.23 | -0.1 | -0.97 | 10.26 | 10.37 | 10.135 | 262654 |
| 1725402900 | 10.33 | -0.14 | -1.34 | 10.39 | 10.44 | 10.26 | 318743 |
| 1725057300 | 10.47 | 0.11 | 1.06 | 10.44 | 10.5 | 10.1814 | 315365 |
| 1724970900 | 10.36 | 0.29 | 2.88 | 10.06 | 10.45 | 9.95 | 446685 |
| 1724884500 | 10.07 | -0.56 | -5.27 | 10.55 | 10.58 | 10.07 | 291168 |
| 1724798100 | 10.63 | 0.03 | 0.28 | 10.46 | 10.73 | 10.32 | 241975 |
| 1724711700 | 10.6 | 0.01 | 0.09 | 10.7 | 10.7 | 10.32 | 357449 |
| 1724452500 | 10.59 | 0.22 | 2.12 | 10.4 | 10.68 | 10.28 | 464337 |
| 1724366100 | 10.37 | -0.17 | -1.61 | 10.62 | 10.62 | 10.18 | 425797 |
| 1724279700 | 10.54 | 0.16 | 1.54 | 10.45 | 10.57 | 10.21 | 477380 |
| 1724193300 | 10.38 | 0.22 | 2.17 | 10.18 | 10.39 | 10.03 | 384342 |
| 1724106900 | 10.16 | 0.29 | 2.94 | 9.8 | 10.16 | 9.8 | 429482 |
| 1723847700 | 9.8699999 | 0.14 | 1.44 | 9.7 | 9.99 | 9.63 | 311815 |
| 1723761300 | 9.73 | 0.3 | 3.18 | 9.5 | 9.91 | 9.5 | 663043 |
| 1723674900 | 9.43 | -0.13 | -1.36 | 9.68 | 9.7398 | 9.39 | 419676 |
| 1723588500 | 9.56 | 0.14 | 1.49 | 9.5 | 9.68 | 9.27 | 486587 |
| 1723502100 | 9.42 | -0.2 | -2.08 | 9.52 | 9.65 | 9.23 | 741913 |
| 1723242900 | 9.6199999 | 0.98 | 11.34 | 8.75 | 10.1 | 8.75 | 1359060 |
| 1723156500 | 8.64 | 0.03 | 0.35 | 8.82 | 8.8953 | 8.3 | 1781453 |
| 1723070100 | 8.61 | 0.03 | 0.35 | 8.82 | 9 | 8.57 | 367164 |
| 1722983700 | 8.58 | 0.01 | 0.12 | 8.56 | 8.63 | 8.3 | 712105 |
| 1722897300 | 8.57 | -0.18 | -2.06 | 8.02 | 8.69 | 7.785 | 620182 |
| 1722638100 | 8.75 | -0.8 | -8.38 | 9.2899999 | 9.36 | 8.69 | 552315 |
| 1722551700 | 9.55 | -0.44 | -4.40 | 10 | 10.12 | 9.48 | 782700 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
