Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Funko, Inc. (FNKO)

Compare
4.2700
-0.2100
(-4.69%)
At close: April 14 at 4:00:01 PM EDT
4.3000
+0.03
+(0.70%)
Pre-Market: 6:56:15 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20254.60004.68004.18004.27004.2700938,600
Apr 11, 20254.61004.61004.32004.48004.48001,246,200
Apr 10, 20255.17005.17504.59004.60004.60001,095,500
Apr 9, 20254.36005.41504.31005.40005.40001,406,000
Apr 8, 20255.26005.39604.44004.49004.49001,539,800
Apr 7, 20254.98005.50004.80004.98004.98001,593,400
Apr 4, 20255.36005.43004.78005.25505.25502,094,600
Apr 3, 20256.40006.51005.54005.60005.60001,434,100
Apr 2, 20256.76007.00006.67506.83006.8300780,500
Apr 1, 20256.81007.01006.71006.86006.8600630,200
Mar 31, 20256.64006.95806.54006.86006.8600805,600
Mar 28, 20257.00007.11006.49506.65006.65001,018,600
Mar 27, 20256.99007.13006.74007.04007.0400951,500
Mar 26, 20257.51007.56007.04007.06007.0600935,500
Mar 25, 20257.38007.67007.25007.48007.4800843,700
Mar 24, 20257.41007.46007.24007.30007.30001,304,200
Mar 21, 20257.11007.33806.92007.30007.30001,717,000
Mar 20, 20257.24007.70007.22007.24007.24001,189,100
Mar 19, 20257.07007.35006.95007.34007.34002,979,000
Mar 18, 20257.31007.34007.07007.13007.1300832,800
Mar 17, 20256.99007.30006.92107.19007.19001,063,800
Mar 14, 20257.25007.30007.02507.04007.04001,899,800
Mar 13, 20257.68007.84507.10007.22007.22001,377,800
Mar 12, 20257.68007.68007.13007.38007.38001,394,200
Mar 11, 20257.70007.80007.20007.42007.42001,555,300
Mar 10, 20258.74008.88007.61007.69007.69002,951,600
Mar 7, 20259.84009.85008.81008.96508.96502,935,000
Mar 6, 202510.990011.165010.050010.370010.37002,450,000
Mar 5, 202511.370011.385011.050011.250011.2500748,900
Mar 4, 202511.460011.500011.132011.290011.2900960,500
Mar 3, 202512.320012.450011.600011.660011.6600637,000
Feb 28, 202512.280012.700012.160012.320012.3200570,700
Feb 27, 202512.810012.865012.230012.280012.2800866,500
Feb 26, 202512.810013.090012.560012.730012.7300506,500
Feb 25, 202513.030013.040012.570012.870012.8700639,600
Feb 24, 202513.540013.540013.030013.130013.1300714,400
Feb 21, 202514.080014.150013.400013.510013.5100641,700
Feb 20, 202513.350014.000013.330013.920013.92001,107,600
Feb 19, 202513.140013.570012.950013.395013.3950477,900
Feb 18, 202513.530013.735013.230013.260013.2600527,900
Feb 14, 202514.070014.120013.570013.580013.5800784,100
Feb 13, 202513.750014.030013.680013.950013.9500318,300
Feb 12, 202513.520013.618013.280013.550013.5500579,300
Feb 11, 202513.930014.040013.551013.750013.7500349,300
Feb 10, 202513.960014.040013.840013.930013.9300316,300
Feb 7, 202514.120014.280013.690013.960013.9600821,900
Feb 6, 202514.140014.220014.040014.110014.11001,033,700
Feb 5, 202514.190014.210013.910014.040014.04001,631,500
Feb 4, 202513.710014.000013.650013.950013.9500661,600
Feb 3, 202513.450013.900013.380013.620013.6200760,600
Jan 31, 202513.960014.130013.690014.000014.0000961,800
Jan 30, 202514.010014.230013.915014.000014.0000825,400
Jan 29, 202513.320014.050013.310013.850013.8500847,700
Jan 28, 202513.500013.800013.490013.730013.7300638,800
Jan 27, 202512.970013.460012.860013.450013.4500472,000
Jan 24, 202512.970013.520012.970013.075013.0750732,200
Jan 23, 202512.800013.040012.635012.930012.9300542,800
Jan 22, 202513.370013.430012.965012.990012.9900564,000
Jan 21, 202513.170013.650013.130013.330013.3300706,400
Jan 17, 202513.110013.460013.030013.170013.1700619,100
Jan 16, 202513.390013.540013.060013.130013.1300744,900
Jan 15, 202513.620013.850013.200013.330013.3300901,600
Jan 14, 202514.160014.380012.875013.300013.30001,102,000
Jan 13, 202514.380014.380013.810013.930013.9300739,900
Jan 10, 202514.340014.430014.046014.380014.3800562,200
Jan 8, 202513.840014.650013.630014.500014.5000784,700
Jan 7, 202514.030014.090013.510013.840013.8400650,000
Jan 6, 202514.000014.170013.750014.020014.0200573,100
Jan 3, 202513.410014.000013.220013.990013.9900476,600
Jan 2, 202513.400014.070013.400013.605013.6050774,600
Dec 31, 202413.690013.892013.320013.390013.39001,444,900
Dec 30, 202413.030013.760012.775013.650013.6500720,200
Dec 27, 202413.100013.290012.960013.240013.2400677,500
Dec 26, 202412.450013.400012.450013.260013.2600677,700
Dec 24, 202412.290012.540012.080012.515012.5150302,300
Dec 23, 202412.585012.585012.060012.320012.3200549,900
Dec 20, 202411.500012.860011.480012.490012.49001,322,100
Dec 19, 202411.460011.770011.410011.640011.64001,045,200
Dec 18, 202411.830011.890011.260011.450011.45001,718,400
Dec 17, 202411.550012.000011.340011.810011.81001,593,100
Dec 16, 202411.710011.740011.510011.650011.6500544,300
Dec 13, 202412.140012.345011.510011.710011.7100991,800
Dec 12, 202411.780012.460011.740012.160012.16002,130,500
Dec 11, 202411.700012.100011.630011.860011.8600859,000
Dec 10, 202411.400011.610011.000011.500011.50003,615,900
Dec 9, 202411.690011.870011.340011.420011.4200496,400
Dec 6, 202412.000012.257011.570011.670011.67001,573,100
Dec 5, 202411.800011.940011.646011.870011.87001,198,200
Dec 4, 202411.580012.070011.510011.820011.8200691,800
Dec 3, 202411.810011.830011.469011.610011.6100303,400
Dec 2, 202411.690011.900011.550011.830011.8300360,700
Nov 29, 202411.670011.865011.600011.750011.7500142,300
Nov 27, 202411.450011.640011.410011.490011.4900348,600
Nov 26, 202411.240011.440011.020011.390011.3900302,700
Nov 25, 202410.710011.410010.710011.300011.3000497,100
Nov 22, 202410.440010.695010.365010.610010.6100394,900
Nov 21, 202410.380010.500010.210010.330010.3300332,500
Nov 20, 202410.310010.440010.110010.330010.3300396,200
Nov 19, 202410.260010.410010.100010.380010.3800404,100
Nov 18, 202410.410010.600010.260010.310010.3100611,000
Nov 15, 202410.400010.545010.230010.390010.3900539,100
Nov 14, 202410.080010.380010.000010.360010.3600975,700
Nov 13, 202410.570010.640010.060010.090010.0900565,600
Nov 12, 202411.230011.280010.230010.510010.51002,228,400
Nov 11, 202411.340011.680011.249011.350011.3500748,600
Nov 8, 202411.250011.650010.300011.180011.18002,031,700
Nov 7, 202411.650012.250011.650012.220012.2200631,400
Nov 6, 202411.800012.000011.380011.570011.5700435,500
Nov 5, 202411.550011.770011.400011.490011.4900354,600
Nov 4, 202411.290011.720011.075011.510011.5100546,300
Nov 1, 202411.950011.965011.280011.300011.3000816,800
Oct 31, 202411.950012.130011.640011.840011.8400518,000
Oct 30, 202411.850012.010011.850011.980011.9800218,600
Oct 29, 202411.800012.000011.740011.900011.9000178,500
Oct 28, 202411.950011.950011.680011.860011.8600287,100
Oct 25, 202411.980012.040011.720011.800011.8000195,200
Oct 24, 202412.000012.240011.752011.890011.8900304,000
Oct 23, 202412.020012.040011.820011.950011.9500298,300
Oct 22, 202412.210012.380012.050012.070012.0700302,100
Oct 21, 202412.340012.380012.100012.210012.2100411,200
Oct 18, 202412.123012.370012.050012.360012.3600303,500
Oct 17, 202412.110012.115011.935012.090012.0900324,800
Oct 16, 202412.080012.160011.885012.050012.0500260,800
Oct 15, 202411.840012.230011.730012.020012.0200541,700
Oct 14, 202412.170012.200011.460011.860011.8600531,900
Oct 11, 202412.150012.420012.150012.230012.2300286,800
Oct 10, 202412.190012.260011.960012.220012.2200196,100
Oct 9, 202412.530012.530012.155012.200012.2000220,300
Oct 8, 202412.550012.560012.260012.530012.5300358,200
Oct 7, 202412.520012.610012.110012.450012.4500525,700
Oct 4, 202411.880012.540011.580012.400012.4000597,300
Oct 3, 202411.700011.700011.240011.630011.6300675,100
Oct 2, 202411.880011.955011.720011.750011.7500273,600
Oct 1, 202412.350012.350011.920012.070012.0700349,300
Sep 30, 202411.760012.270011.620012.220012.2200450,100
Sep 27, 202412.190012.190011.810011.860011.8600558,800
Sep 26, 202412.210012.310012.050012.090012.0900311,200
Sep 25, 202412.040012.160011.870012.020012.0200380,500
Sep 24, 202412.020012.090011.880012.040012.0400346,800
Sep 23, 202411.660012.100011.610011.990011.9900585,900
Sep 20, 202411.460011.690011.350011.640011.6400498,000
Sep 19, 202411.830011.860011.440011.530011.5300375,600
Sep 18, 202411.360011.775011.260011.520011.5200554,900
Sep 17, 202411.090011.380011.005011.350011.3500271,700
Sep 16, 202411.820012.040011.100011.160011.1600618,600
Sep 13, 202411.440012.000011.435011.820011.82001,293,600
Sep 12, 202410.540011.480010.540011.290011.29001,208,600
Sep 11, 202410.310010.330010.020010.250010.2500355,800
Sep 10, 202410.070010.31009.956010.270010.2700212,700
Sep 9, 20249.700010.07009.52009.99009.9900407,300
Sep 6, 20249.70009.81009.51009.61009.6100232,500
Sep 5, 202410.270010.30009.56509.71009.7100401,900
Sep 4, 202410.260010.370010.135010.230010.2300262,700
Sep 3, 202410.390010.440010.260010.330010.3300318,700
Aug 30, 202410.440010.500010.181010.470010.4700315,400
Aug 29, 202410.060010.45009.950010.360010.3600446,700
Aug 28, 202410.550010.580010.070010.070010.0700291,200
Aug 27, 202410.460010.730010.320010.630010.6300242,000
Aug 26, 202410.700010.700010.320010.600010.6000357,400
Aug 23, 202410.400010.680010.280010.590010.5900464,300
Aug 22, 202410.620010.620010.180010.370010.3700425,800
Aug 21, 202410.450010.570010.210010.540010.5400477,400
Aug 20, 202410.180010.390010.030010.380010.3800384,300
Aug 19, 20249.800010.16009.800010.160010.1600429,700
Aug 16, 20249.69009.99009.63009.87009.8700311,800
Aug 15, 20249.50009.91009.50009.73009.7300663,000
Aug 14, 20249.68009.74009.39009.43009.4300419,700
Aug 13, 20249.50009.68009.27009.56009.5600486,600
Aug 12, 20249.52009.65009.23009.42009.4200741,900
Aug 9, 20248.750010.10008.75009.62009.62001,359,100
Aug 8, 20248.82008.89508.30008.64008.64001,782,100
Aug 7, 20248.82009.00008.57008.61008.6100367,200
Aug 6, 20248.56008.63008.30008.58008.5800712,100
Aug 5, 20248.02008.69007.78508.57008.5700620,100
Aug 2, 20249.29009.36008.69008.75008.7500552,300
Aug 1, 202410.000010.12009.48009.55009.5500782,700
Jul 31, 20249.840010.35509.79009.99009.9900928,000
Jul 30, 20249.62009.81009.50009.71009.7100343,500
Jul 29, 20249.35009.52509.27009.50009.5000403,600
Jul 26, 20249.02009.28008.99509.25009.2500325,300
Jul 25, 20248.95009.29008.83008.83008.8300657,700
Jul 24, 20249.04009.16008.77008.88008.8800534,200
Jul 23, 20249.03009.20009.00009.04009.0400327,300
Jul 22, 20248.67009.22508.63009.07009.0700806,400
Jul 19, 20248.77008.89008.61008.66008.6600344,600
Jul 18, 20249.28009.40008.58008.73008.7300817,900
Jul 17, 20249.18009.47009.01009.29509.2950692,200
Jul 16, 20248.82009.33508.44009.28009.28002,281,900
Jul 15, 20249.820010.13009.790010.050010.0500333,200
Jul 12, 20249.840010.04809.76009.80009.8000331,500
Jul 11, 20249.90009.95009.62009.81009.8100331,700
Jul 10, 20249.73009.79009.52009.70009.7000544,900
Jul 9, 20249.65009.85009.36009.65009.6500360,700
Jul 8, 20249.35009.66009.35009.64009.6400392,200
Jul 5, 20249.27009.30009.07009.27009.2700437,500
Jul 3, 20249.38009.46009.32509.34009.3400155,800
Jul 2, 20249.24009.40009.17009.38009.3800237,700
Jul 1, 20249.74009.76509.15009.28009.2800498,100
Jun 28, 20249.64009.89009.46009.76009.76001,712,800
Jun 27, 20249.60009.62409.30009.56009.5600297,300
Jun 26, 20249.25009.61009.23009.49009.4900459,600
Jun 25, 20249.62009.72009.11509.25009.2500952,200
Jun 24, 202410.210010.26509.60009.68009.6800652,100
Jun 21, 202410.120010.42009.980010.220010.2200820,900
Jun 20, 202410.300010.53009.930010.140010.1400641,100
Jun 18, 202410.400010.520010.170010.390010.3900473,300
Jun 17, 202410.330010.510010.224010.480010.4800389,100
Jun 14, 202410.220010.450010.100010.410010.4100295,300
Jun 13, 202410.330010.490010.220010.350010.3500348,400
Jun 12, 202410.000010.39009.920010.330010.3300660,000
Jun 11, 20249.71009.75009.51009.72009.7200358,900
Jun 10, 20249.55009.81009.50009.73009.7300342,600
Jun 7, 20249.58009.68009.30009.50009.50001,167,100
Jun 6, 20249.57009.83009.57009.68009.6800521,100
Jun 5, 20249.48009.69009.47009.65009.6500593,700
Jun 4, 20249.38009.64009.32009.43009.4300474,600
Jun 3, 20249.16009.56509.11009.42009.4200488,600
May 31, 20248.97009.13008.84309.04009.04001,237,200
May 30, 20248.65008.98008.61008.87008.8700380,700
May 29, 20248.46008.77008.46008.55008.5500336,600
May 28, 20248.37008.69008.33008.65008.6500467,500
May 24, 20248.25008.50008.20008.37008.3700443,600
May 23, 20248.36008.36008.06008.23008.2300534,700
May 22, 20248.61008.71108.21508.30008.3000614,300
May 21, 20248.35008.72008.22008.72008.7200449,700
May 20, 20248.35008.49008.28008.39008.3900397,100
May 17, 20248.22008.41008.09008.29008.2900397,900
May 16, 20248.49008.59508.27508.45008.4500524,200
May 15, 20248.51008.68508.38508.58008.5800641,400
May 14, 20247.85008.59007.83008.49008.49001,146,300
May 13, 20247.28007.84007.21007.70007.70002,053,100
May 10, 20247.82007.82006.83007.21007.21002,815,800
May 9, 20246.62006.84006.56006.82006.8200530,600
May 8, 20246.56006.69006.48206.62006.6200377,800
May 7, 20246.61006.90506.59006.69006.6900351,700
May 6, 20246.59006.68506.54006.56006.5600324,200
May 3, 20246.54006.73006.51006.57006.5700378,900
May 2, 20246.12006.42506.02006.42006.4200447,200
May 1, 20246.11006.13005.73006.01006.0100641,700
Apr 30, 20246.04006.11005.88006.09006.0900375,700
Apr 29, 20246.26006.34006.08006.11006.1100208,800
Apr 26, 20246.21006.37006.17506.20006.2000338,500
Apr 25, 20246.12006.24005.91006.21006.2100701,400
Apr 24, 20246.10006.26906.08006.18006.1800466,800
Apr 23, 20246.16006.36506.10006.11006.1100651,500
Apr 22, 20246.09006.26006.00006.18006.1800512,800
Apr 19, 20245.99006.12005.80006.01006.0100529,900
Apr 18, 20245.74006.35505.73006.03006.0300627,300
Apr 17, 20245.47005.73505.45505.71005.7100336,300
Apr 16, 20245.44005.54005.36005.45005.4500390,100
Apr 15, 20245.60005.68005.43005.53005.5300391,800

Related Tickers

HAS Hasbro, Inc.
53.35
+2.52%
 
MAT Mattel, Inc.
15.24
+1.33%
 
JAKK JAKKS Pacific, Inc.
18.81
+1.51%
 
TOY.TO Spin Master Corp.
22.87
+2.14%
 
YETI YETI Holdings, Inc.
28.82
-1.03%
 
PLBY PLBY Group, Inc.
1.0600
+4.95%
 
MODG Topgolf Callaway Brands Corp.
6.32
+0.80%
 
XPOF Xponential Fitness, Inc.
7.47
+1.63%
 
BFIT.AS Basic-Fit N.V.
18.20
+0.11%
 
MMA Mixed Martial Arts Group Limited
1.1500
-24.34%