ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FNKO Funko Inc

6.27
0.00 (0.00%)
Pre Market
Last Updated: 05:41:03
Delayed by 15 minutes

FNKO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 6.27 0.12 1.95% 6.16 6.43 6.08 928,569
Mar 26 2024 6.15 0.05 0.82% 6.12 6.31 6.08 462,500
Mar 25 2024 6.10 0.09 1.50% 6.06 6.135 5.88 600,700
Mar 22 2024 6.01 -0.39 -6.09% 6.43 6.44 5.96 672,541
Mar 21 2024 6.40 -0.04 -0.62% 6.44 6.55 6.31 761,920
Mar 20 2024 6.44 -0.02 -0.31% 6.46 6.59 6.39 480,553
Mar 19 2024 6.46 0.12 1.89% 6.35 6.60 6.28 487,338
Mar 18 2024 6.34 -0.04 -0.63% 6.32 6.46 6.25 383,391
Mar 15 2024 6.38 0.27 4.42% 6.06 6.44 6.06 556,167
Mar 14 2024 6.11 -0.26 -4.08% 6.30 6.34 5.97 553,061
Mar 13 2024 6.37 0.01 0.16% 6.34 6.55 6.30 481,902
Mar 12 2024 6.36 0.15 2.42% 6.24 6.45 6.17 482,187
Mar 11 2024 6.21 -0.65 -9.48% 6.79 6.7942 6.21 576,213
Mar 08 2024 6.86 0.42 6.52% 7.49 7.49 6.75 1,392,509
Mar 07 2024 6.44 0.03 0.47% 6.53 6.55 6.295 811,944
Mar 06 2024 6.41 -0.05 -0.70% 6.58 6.675 6.41 399,349
Mar 05 2024 6.455 -0.08 -1.15% 6.42 6.67 6.305 369,797
Mar 04 2024 6.53 -0.52 -7.38% 7.09 7.09 6.33 928,261
Mar 01 2024 7.05 0.01 0.14% 7.00 7.20 6.96 717,766
Feb 29 2024 7.04 -0.01 -0.14% 7.02 7.235 6.915 505,020
Feb 28 2024 7.05 -0.25 -3.42% 7.16 7.16 6.97 496,092
Feb 27 2024 7.30 0.10 1.39% 7.25 7.52 7.215 333,325
Feb 26 2024 7.20 0.12 1.69% 7.06 7.22 7.00 228,195
Feb 23 2024 7.08 0.08 1.14% 6.99 7.18 6.9442 212,779
Feb 22 2024 7.00 -0.11 -1.55% 7.19 7.19 6.95 301,991
Feb 21 2024 7.11 -0.06 -0.84% 7.19 7.19 7.00 331,580
Feb 20 2024 7.17 -0.35 -4.65% 7.46 7.46 7.04 549,707
Feb 16 2024 7.52 -0.06 -0.79% 7.48 7.60 7.36 254,237
Feb 15 2024 7.58 0.08 1.07% 7.55 7.65 7.34 593,031
Feb 14 2024 7.50 0.02 0.27% 7.53 7.65 7.401 370,541
Feb 13 2024 7.48 -0.59 -7.31% 7.71 7.8538 7.42 416,181
Feb 12 2024 8.07 0.18 2.28% 7.77 8.15 7.77 273,428
Feb 09 2024 7.89 -0.15 -1.87% 8.04 8.25 7.87 317,136
Feb 08 2024 8.04 0.70 9.54% 7.26 8.28 7.26 420,737
Feb 07 2024 7.34 -0.32 -4.18% 7.69 7.69 7.155 1,244,407
Feb 06 2024 7.66 0.15 2.00% 7.51 7.76 7.47 199,610
Feb 05 2024 7.51 -0.25 -3.22% 7.59 7.6496 7.30 323,090
Feb 02 2024 7.76 0.34 4.58% 7.28 7.83 7.11 479,565
Feb 01 2024 7.42 0.35 4.95% 7.15 7.46 6.85 440,155
Jan 31 2024 7.07 -0.34 -4.59% 7.36 7.49 7.05 304,726
Jan 30 2024 7.41 -0.07 -0.94% 7.40 7.50 7.27 335,574
Jan 29 2024 7.48 0.14 1.91% 7.34 7.49 7.2002 214,672
Jan 26 2024 7.34 0.02 0.27% 7.40 7.522 7.26 168,797
Jan 25 2024 7.32 0.10 1.39% 7.33 7.47 7.24 267,338
Jan 24 2024 7.22 -0.10 -1.30% 7.45 7.45 7.18 192,088
Jan 23 2024 7.315 0.05 0.62% 7.36 7.46 7.06 245,162
Jan 22 2024 7.27 0.19 2.61% 7.13 7.28 7.08 306,388
Jan 19 2024 7.085 0.16 2.24% 6.95 7.13 6.74 233,821
Jan 18 2024 6.93 -0.04 -0.57% 7.09 7.11 6.74 389,494
Jan 17 2024 6.97 0.15 2.20% 6.70 6.985 6.552 358,020
Jan 16 2024 6.82 -0.15 -2.15% 6.92 6.94 6.62 311,079
Jan 12 2024 6.97 -0.34 -4.59% 7.24 7.49 6.73 775,933
Jan 11 2024 7.305 0.09 1.18% 7.15 7.355 7.06 302,452
Jan 10 2024 7.22 -0.13 -1.77% 7.34 7.34 7.12 241,234
Jan 09 2024 7.35 -0.15 -2.00% 7.32 7.46 7.12 582,800
Jan 08 2024 7.50 0.31 4.31% 7.18 7.6199 7.11 284,423
Jan 05 2024 7.19 -0.16 -2.18% 7.33 7.45 7.08 384,929
Jan 04 2024 7.35 0.14 1.94% 7.20 7.39 7.04 315,727
Jan 03 2024 7.21 -0.34 -4.44% 7.43 7.43 7.16 334,929
Jan 02 2024 7.545 -0.19 -2.39% 7.61 7.6707 7.41 306,834
Dec 29 2023 7.73 0.07 0.91% 7.59 7.745 7.37 417,604

Your Recent History

Delayed Upgrade Clock