NasdaqGS - Nasdaq Real Time Price USD

Funko, Inc. (FNKO)

Compare
14.38
-0.12
(-0.83%)
At close: January 10 at 4:00:02 PM EST
14.60
+0.22
+(1.53%)
After hours: January 10 at 7:08:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.34 14.43 14.05 14.38 14.38 562,200
Jan 8, 2025 13.84 14.65 13.63 14.50 14.50 784,700
Jan 7, 2025 14.03 14.09 13.51 13.84 13.84 650,000
Jan 6, 2025 14.00 14.17 13.75 14.02 14.02 573,100
Jan 3, 2025 13.41 14.00 13.22 13.99 13.99 476,600
Jan 2, 2025 13.40 14.07 13.40 13.60 13.60 774,600
Dec 31, 2024 13.69 13.89 13.32 13.39 13.39 1,444,900
Dec 30, 2024 13.03 13.76 12.77 13.65 13.65 720,200
Dec 27, 2024 13.10 13.29 12.96 13.24 13.24 677,500
Dec 26, 2024 12.45 13.40 12.45 13.26 13.26 677,700
Dec 24, 2024 12.29 12.54 12.08 12.52 12.52 302,300
Dec 23, 2024 12.59 12.59 12.06 12.32 12.32 549,900
Dec 20, 2024 11.50 12.86 11.48 12.49 12.49 1,322,100
Dec 19, 2024 11.46 11.77 11.41 11.64 11.64 1,045,200
Dec 18, 2024 11.83 11.89 11.26 11.45 11.45 1,718,400
Dec 17, 2024 11.55 12.00 11.34 11.81 11.81 1,593,100
Dec 16, 2024 11.71 11.74 11.51 11.65 11.65 544,300
Dec 13, 2024 12.14 12.35 11.51 11.71 11.71 991,800
Dec 12, 2024 11.78 12.46 11.74 12.16 12.16 2,130,500
Dec 11, 2024 11.70 12.10 11.63 11.86 11.86 859,000
Dec 10, 2024 11.40 11.61 11.00 11.50 11.50 3,615,900
Dec 9, 2024 11.69 11.87 11.34 11.42 11.42 496,400
Dec 6, 2024 12.00 12.26 11.57 11.67 11.67 1,573,100
Dec 5, 2024 11.80 11.94 11.65 11.87 11.87 1,198,200
Dec 4, 2024 11.58 12.07 11.51 11.82 11.82 691,800
Dec 3, 2024 11.81 11.83 11.47 11.61 11.61 303,400
Dec 2, 2024 11.69 11.90 11.55 11.83 11.83 360,700
Nov 29, 2024 11.67 11.86 11.60 11.75 11.75 142,300
Nov 27, 2024 11.45 11.64 11.41 11.49 11.49 348,600
Nov 26, 2024 11.24 11.44 11.02 11.39 11.39 302,700
Nov 25, 2024 10.71 11.41 10.71 11.30 11.30 497,100
Nov 22, 2024 10.44 10.69 10.36 10.61 10.61 394,900
Nov 21, 2024 10.38 10.50 10.21 10.33 10.33 332,500
Nov 20, 2024 10.31 10.44 10.11 10.33 10.33 396,200
Nov 19, 2024 10.26 10.41 10.10 10.38 10.38 404,100
Nov 18, 2024 10.41 10.60 10.26 10.31 10.31 611,000
Nov 15, 2024 10.40 10.55 10.23 10.39 10.39 539,100
Nov 14, 2024 10.08 10.38 10.00 10.36 10.36 975,700
Nov 13, 2024 10.57 10.64 10.06 10.09 10.09 565,600
Nov 12, 2024 11.23 11.28 10.23 10.51 10.51 2,228,400
Nov 11, 2024 11.34 11.68 11.25 11.35 11.35 748,600
Nov 8, 2024 11.25 11.65 10.30 11.18 11.18 2,031,700
Nov 7, 2024 11.65 12.25 11.65 12.22 12.22 631,400
Nov 6, 2024 11.80 12.00 11.38 11.57 11.57 435,500
Nov 5, 2024 11.55 11.77 11.40 11.49 11.49 354,600
Nov 4, 2024 11.29 11.72 11.07 11.51 11.51 546,300
Nov 1, 2024 11.95 11.97 11.28 11.30 11.30 816,800
Oct 31, 2024 11.95 12.13 11.64 11.84 11.84 518,000
Oct 30, 2024 11.85 12.01 11.85 11.98 11.98 218,600
Oct 29, 2024 11.80 12.00 11.74 11.90 11.90 178,500
Oct 28, 2024 11.95 11.95 11.68 11.86 11.86 287,100
Oct 25, 2024 11.98 12.04 11.72 11.80 11.80 195,200
Oct 24, 2024 12.00 12.24 11.75 11.89 11.89 304,000
Oct 23, 2024 12.02 12.04 11.82 11.95 11.95 298,300
Oct 22, 2024 12.21 12.38 12.05 12.07 12.07 302,100
Oct 21, 2024 12.34 12.38 12.10 12.21 12.21 411,200
Oct 18, 2024 12.12 12.37 12.05 12.36 12.36 303,500
Oct 17, 2024 12.11 12.11 11.94 12.09 12.09 324,800
Oct 16, 2024 12.08 12.16 11.89 12.05 12.05 260,800
Oct 15, 2024 11.84 12.23 11.73 12.02 12.02 541,700
Oct 14, 2024 12.17 12.20 11.46 11.86 11.86 531,900
Oct 11, 2024 12.15 12.42 12.15 12.23 12.23 286,800
Oct 10, 2024 12.19 12.26 11.96 12.22 12.22 196,100
Oct 9, 2024 12.53 12.53 12.15 12.20 12.20 220,300
Oct 8, 2024 12.55 12.56 12.26 12.53 12.53 358,200
Oct 7, 2024 12.52 12.61 12.11 12.45 12.45 525,700
Oct 4, 2024 11.88 12.54 11.58 12.40 12.40 597,300
Oct 3, 2024 11.70 11.70 11.24 11.63 11.63 675,100
Oct 2, 2024 11.88 11.95 11.72 11.75 11.75 273,600
Oct 1, 2024 12.35 12.35 11.92 12.07 12.07 349,300
Sep 30, 2024 11.76 12.27 11.62 12.22 12.22 450,100
Sep 27, 2024 12.19 12.19 11.81 11.86 11.86 558,800
Sep 26, 2024 12.21 12.31 12.05 12.09 12.09 311,200
Sep 25, 2024 12.04 12.16 11.87 12.02 12.02 380,500
Sep 24, 2024 12.02 12.09 11.88 12.04 12.04 346,800
Sep 23, 2024 11.66 12.10 11.61 11.99 11.99 585,900
Sep 20, 2024 11.46 11.69 11.35 11.64 11.64 498,000
Sep 19, 2024 11.83 11.86 11.44 11.53 11.53 375,600
Sep 18, 2024 11.36 11.77 11.26 11.52 11.52 554,900
Sep 17, 2024 11.09 11.38 11.01 11.35 11.35 271,700
Sep 16, 2024 11.82 12.04 11.10 11.16 11.16 618,600
Sep 13, 2024 11.44 12.00 11.44 11.82 11.82 1,293,600
Sep 12, 2024 10.54 11.48 10.54 11.29 11.29 1,208,600
Sep 11, 2024 10.31 10.33 10.02 10.25 10.25 355,800
Sep 10, 2024 10.07 10.31 9.96 10.27 10.27 212,700
Sep 9, 2024 9.70 10.07 9.52 9.99 9.99 407,300
Sep 6, 2024 9.70 9.81 9.51 9.61 9.61 232,500
Sep 5, 2024 10.27 10.30 9.56 9.71 9.71 401,900
Sep 4, 2024 10.26 10.37 10.14 10.23 10.23 262,700
Sep 3, 2024 10.39 10.44 10.26 10.33 10.33 318,700
Aug 30, 2024 10.44 10.50 10.18 10.47 10.47 315,400
Aug 29, 2024 10.06 10.45 9.95 10.36 10.36 446,700
Aug 28, 2024 10.55 10.58 10.07 10.07 10.07 291,200
Aug 27, 2024 10.46 10.73 10.32 10.63 10.63 242,000
Aug 26, 2024 10.70 10.70 10.32 10.60 10.60 357,400
Aug 23, 2024 10.40 10.68 10.28 10.59 10.59 464,300
Aug 22, 2024 10.62 10.62 10.18 10.37 10.37 425,800
Aug 21, 2024 10.45 10.57 10.21 10.54 10.54 477,400
Aug 20, 2024 10.18 10.39 10.03 10.38 10.38 384,300
Aug 19, 2024 9.80 10.16 9.80 10.16 10.16 429,700
Aug 16, 2024 9.69 9.99 9.63 9.87 9.87 311,800
Aug 15, 2024 9.50 9.91 9.50 9.73 9.73 663,000
Aug 14, 2024 9.68 9.74 9.39 9.43 9.43 419,700
Aug 13, 2024 9.50 9.68 9.27 9.56 9.56 486,600
Aug 12, 2024 9.52 9.65 9.23 9.42 9.42 741,900
Aug 9, 2024 8.75 10.10 8.75 9.62 9.62 1,359,100
Aug 8, 2024 8.82 8.90 8.30 8.64 8.64 1,782,100
Aug 7, 2024 8.82 9.00 8.57 8.61 8.61 367,200
Aug 6, 2024 8.56 8.63 8.30 8.58 8.58 712,100
Aug 5, 2024 8.02 8.69 7.78 8.57 8.57 620,100
Aug 2, 2024 9.29 9.36 8.69 8.75 8.75 552,300
Aug 1, 2024 10.00 10.12 9.48 9.55 9.55 782,700
Jul 31, 2024 9.84 10.35 9.79 9.99 9.99 928,000
Jul 30, 2024 9.62 9.81 9.50 9.71 9.71 343,500
Jul 29, 2024 9.35 9.52 9.27 9.50 9.50 403,600
Jul 26, 2024 9.02 9.28 8.99 9.25 9.25 325,300
Jul 25, 2024 8.95 9.29 8.83 8.83 8.83 657,700
Jul 24, 2024 9.04 9.16 8.77 8.88 8.88 534,200
Jul 23, 2024 9.03 9.20 9.00 9.04 9.04 327,300
Jul 22, 2024 8.67 9.23 8.63 9.07 9.07 806,400
Jul 19, 2024 8.77 8.89 8.61 8.66 8.66 344,600
Jul 18, 2024 9.28 9.40 8.58 8.73 8.73 817,900
Jul 17, 2024 9.18 9.47 9.01 9.30 9.30 692,200
Jul 16, 2024 8.82 9.34 8.44 9.28 9.28 2,281,900
Jul 15, 2024 9.82 10.13 9.79 10.05 10.05 333,200
Jul 12, 2024 9.84 10.05 9.76 9.80 9.80 331,500
Jul 11, 2024 9.90 9.95 9.62 9.81 9.81 331,700
Jul 10, 2024 9.73 9.79 9.52 9.70 9.70 544,900
Jul 9, 2024 9.65 9.85 9.36 9.65 9.65 360,700
Jul 8, 2024 9.35 9.66 9.35 9.64 9.64 392,200
Jul 5, 2024 9.27 9.30 9.07 9.27 9.27 437,500
Jul 3, 2024 9.38 9.46 9.32 9.34 9.34 155,800
Jul 2, 2024 9.24 9.40 9.17 9.38 9.38 237,700
Jul 1, 2024 9.74 9.77 9.15 9.28 9.28 498,100
Jun 28, 2024 9.64 9.89 9.46 9.76 9.76 1,712,800
Jun 27, 2024 9.60 9.62 9.30 9.56 9.56 297,300
Jun 26, 2024 9.25 9.61 9.23 9.49 9.49 459,600
Jun 25, 2024 9.62 9.72 9.11 9.25 9.25 952,200
Jun 24, 2024 10.21 10.27 9.60 9.68 9.68 652,100
Jun 21, 2024 10.12 10.42 9.98 10.22 10.22 820,900
Jun 20, 2024 10.30 10.53 9.93 10.14 10.14 641,100
Jun 18, 2024 10.40 10.52 10.17 10.39 10.39 473,300
Jun 17, 2024 10.33 10.51 10.22 10.48 10.48 389,100
Jun 14, 2024 10.22 10.45 10.10 10.41 10.41 295,300
Jun 13, 2024 10.33 10.49 10.22 10.35 10.35 348,400
Jun 12, 2024 10.00 10.39 9.92 10.33 10.33 660,000
Jun 11, 2024 9.71 9.75 9.51 9.72 9.72 358,900
Jun 10, 2024 9.55 9.81 9.50 9.73 9.73 342,600
Jun 7, 2024 9.58 9.68 9.30 9.50 9.50 1,167,100
Jun 6, 2024 9.57 9.83 9.57 9.68 9.68 521,100
Jun 5, 2024 9.48 9.69 9.47 9.65 9.65 593,700
Jun 4, 2024 9.38 9.64 9.32 9.43 9.43 474,600
Jun 3, 2024 9.16 9.56 9.11 9.42 9.42 488,600
May 31, 2024 8.97 9.13 8.84 9.04 9.04 1,237,200
May 30, 2024 8.65 8.98 8.61 8.87 8.87 380,700
May 29, 2024 8.46 8.77 8.46 8.55 8.55 336,600
May 28, 2024 8.37 8.69 8.33 8.65 8.65 467,500
May 24, 2024 8.25 8.50 8.20 8.37 8.37 443,600
May 23, 2024 8.36 8.36 8.06 8.23 8.23 534,700
May 22, 2024 8.61 8.71 8.22 8.30 8.30 614,300
May 21, 2024 8.35 8.72 8.22 8.72 8.72 449,700
May 20, 2024 8.35 8.49 8.28 8.39 8.39 397,100
May 17, 2024 8.22 8.41 8.09 8.29 8.29 397,900
May 16, 2024 8.49 8.60 8.27 8.45 8.45 524,200
May 15, 2024 8.51 8.69 8.39 8.58 8.58 641,400
May 14, 2024 7.85 8.59 7.83 8.49 8.49 1,146,300
May 13, 2024 7.28 7.84 7.21 7.70 7.70 2,053,100
May 10, 2024 7.82 7.82 6.83 7.21 7.21 2,815,800
May 9, 2024 6.62 6.84 6.56 6.82 6.82 530,600
May 8, 2024 6.56 6.69 6.48 6.62 6.62 377,800
May 7, 2024 6.61 6.91 6.59 6.69 6.69 351,700
May 6, 2024 6.59 6.68 6.54 6.56 6.56 324,200
May 3, 2024 6.54 6.73 6.51 6.57 6.57 378,900
May 2, 2024 6.12 6.43 6.02 6.42 6.42 447,200
May 1, 2024 6.11 6.13 5.73 6.01 6.01 641,700
Apr 30, 2024 6.04 6.11 5.88 6.09 6.09 375,700
Apr 29, 2024 6.26 6.34 6.08 6.11 6.11 208,800
Apr 26, 2024 6.21 6.37 6.18 6.20 6.20 338,500
Apr 25, 2024 6.12 6.24 5.91 6.21 6.21 701,400
Apr 24, 2024 6.10 6.27 6.08 6.18 6.18 466,800
Apr 23, 2024 6.16 6.36 6.10 6.11 6.11 651,500
Apr 22, 2024 6.09 6.26 6.00 6.18 6.18 512,800
Apr 19, 2024 5.99 6.12 5.80 6.01 6.01 529,900
Apr 18, 2024 5.74 6.36 5.73 6.03 6.03 627,300
Apr 17, 2024 5.47 5.74 5.45 5.71 5.71 336,300
Apr 16, 2024 5.44 5.54 5.36 5.45 5.45 390,100
Apr 15, 2024 5.60 5.68 5.43 5.53 5.53 391,800
Apr 12, 2024 5.80 5.80 5.52 5.64 5.64 516,300
Apr 11, 2024 5.73 5.87 5.63 5.80 5.80 420,100
Apr 10, 2024 5.86 5.99 5.65 5.75 5.75 798,700
Apr 9, 2024 5.74 5.86 5.69 5.70 5.70 253,400
Apr 8, 2024 5.80 5.84 5.65 5.73 5.73 285,200
Apr 5, 2024 5.75 5.80 5.56 5.73 5.73 564,800
Apr 4, 2024 6.14 6.16 5.73 5.81 5.81 388,600
Apr 3, 2024 6.06 6.13 6.03 6.07 6.07 178,000
Apr 2, 2024 6.04 6.18 6.04 6.13 6.13 465,300
Apr 1, 2024 6.30 6.33 6.09 6.17 6.17 445,200
Mar 28, 2024 6.34 6.47 6.18 6.24 6.24 568,700
Mar 27, 2024 6.16 6.43 6.08 6.27 6.27 928,600
Mar 26, 2024 6.18 6.31 6.08 6.15 6.15 462,500
Mar 25, 2024 6.06 6.14 5.88 6.10 6.10 600,700
Mar 22, 2024 6.43 6.44 5.96 6.01 6.01 671,200
Mar 21, 2024 6.44 6.55 6.31 6.40 6.40 761,800
Mar 20, 2024 6.46 6.59 6.39 6.44 6.44 480,600
Mar 19, 2024 6.35 6.60 6.28 6.46 6.46 487,300
Mar 18, 2024 6.32 6.46 6.25 6.34 6.34 383,400
Mar 15, 2024 6.06 6.44 6.06 6.38 6.38 556,200
Mar 14, 2024 6.30 6.34 5.97 6.11 6.11 553,100
Mar 13, 2024 6.35 6.55 6.30 6.37 6.37 482,000
Mar 12, 2024 6.24 6.45 6.17 6.36 6.36 482,200
Mar 11, 2024 6.79 6.79 6.21 6.21 6.21 576,200
Mar 8, 2024 7.49 7.49 6.75 6.86 6.86 1,392,500
Mar 7, 2024 6.53 6.55 6.30 6.44 6.44 819,100
Mar 6, 2024 6.58 6.68 6.41 6.41 6.41 399,900
Mar 5, 2024 6.42 6.67 6.30 6.45 6.45 369,800
Mar 4, 2024 7.09 7.09 6.33 6.53 6.53 929,700
Mar 1, 2024 7.00 7.20 6.96 7.05 7.05 717,700
Feb 29, 2024 7.02 7.24 6.91 7.04 7.04 505,000
Feb 28, 2024 7.16 7.16 6.97 7.05 7.05 496,100
Feb 27, 2024 7.25 7.52 7.22 7.30 7.30 333,300
Feb 26, 2024 7.06 7.22 7.00 7.20 7.20 228,000
Feb 23, 2024 6.99 7.18 6.94 7.08 7.08 212,800
Feb 22, 2024 7.19 7.19 6.95 7.00 7.00 302,600
Feb 21, 2024 7.11 7.14 7.00 7.11 7.11 331,600
Feb 20, 2024 7.46 7.46 7.04 7.17 7.17 549,600
Feb 16, 2024 7.48 7.60 7.36 7.52 7.52 254,200
Feb 15, 2024 7.55 7.65 7.34 7.58 7.58 593,000
Feb 14, 2024 7.53 7.65 7.40 7.50 7.50 370,500
Feb 13, 2024 7.71 7.85 7.42 7.48 7.48 416,200
Feb 12, 2024 7.77 8.15 7.77 8.07 8.07 273,400
Feb 9, 2024 8.04 8.25 7.87 7.89 7.89 317,100
Feb 8, 2024 7.26 8.28 7.26 8.04 8.04 420,700
Feb 7, 2024 7.69 7.69 7.16 7.34 7.34 1,244,400
Feb 6, 2024 7.51 7.76 7.47 7.66 7.66 199,600
Feb 5, 2024 7.59 7.65 7.30 7.51 7.51 323,100
Feb 2, 2024 7.28 7.83 7.11 7.76 7.76 479,600
Feb 1, 2024 7.15 7.46 6.85 7.42 7.42 440,200
Jan 31, 2024 7.36 7.49 7.05 7.07 7.07 306,700
Jan 30, 2024 7.40 7.50 7.27 7.41 7.41 336,400
Jan 29, 2024 7.34 7.49 7.20 7.48 7.48 214,700
Jan 26, 2024 7.40 7.52 7.26 7.34 7.34 168,800
Jan 25, 2024 7.33 7.47 7.24 7.32 7.32 267,200
Jan 24, 2024 7.45 7.45 7.18 7.22 7.22 192,100
Jan 23, 2024 7.36 7.46 7.06 7.32 7.32 245,200
Jan 22, 2024 7.13 7.28 7.08 7.27 7.27 306,400
Jan 19, 2024 6.95 7.13 6.74 7.09 7.09 233,800
Jan 18, 2024 7.09 7.11 6.74 6.93 6.93 389,500
Jan 17, 2024 6.66 6.99 6.55 6.97 6.97 358,000
Jan 16, 2024 6.92 6.92 6.62 6.82 6.82 311,100
Jan 12, 2024 7.35 7.49 6.73 6.97 6.97 775,900
Jan 11, 2024 7.15 7.36 7.06 7.30 7.30 302,400

Related Tickers

HAS Hasbro, Inc.
57.04
-0.12%
 
JAKK JAKKS Pacific, Inc.
27.73
-2.50%
 
MAT Mattel, Inc.
18.68
+1.36%
 
AS Amer Sports, Inc.
30.89
+1.18%
 
LUCK Lucky Strike Entertainment Corporation
10.41
-0.29%
 
PLBY PLBY Group, Inc.
1.4000
+2.94%
 
LTH Life Time Group Holdings, Inc.
23.61
+0.13%
 
YETI YETI Holdings, Inc.
38.19
+2.03%
 
AOUT American Outdoor Brands, Inc.
14.96
-3.86%
 
CUK Carnival Corporation & plc
21.92
+0.23%