Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Funko Inc Cl A
(NQ:
FNKO
)
6.570
+0.150 (+2.34%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
3.990
4.410
3.830
4.280
1,088,289
+0.27(+6.73%)
Apr 29, 2020
4.070
4.210
3.940
4.010
797,707
+0.05(+1.26%)
Apr 28, 2020
3.850
4.200
3.775
3.960
1,011,459
+0.28(+7.61%)
Apr 27, 2020
3.580
3.770
3.490
3.680
673,234
+0.17(+4.84%)
Apr 24, 2020
3.680
3.730
3.430
3.510
629,000
-0.12(-3.31%)
Apr 23, 2020
3.420
3.780
3.390
3.630
809,052
+0.21(+6.14%)
Apr 22, 2020
3.610
3.610
3.370
3.420
973,273
-0.24(-6.56%)
Apr 21, 2020
3.620
3.720
3.400
3.660
680,161
-0.01(-0.27%)
Apr 20, 2020
3.760
3.850
3.610
3.670
793,072
-0.12(-3.17%)
Apr 17, 2020
3.950
4.040
3.700
3.790
704,200
-0.02(-0.52%)
Apr 16, 2020
3.970
3.970
3.690
3.810
403,167
+0.00(+0.00%)
Apr 15, 2020
4.010
4.012
3.740
3.810
554,086
-0.36(-8.63%)
Apr 14, 2020
3.990
4.330
3.880
4.170
897,345
+0.33(+8.59%)
Apr 13, 2020
3.610
3.980
3.490
3.840
1,108,992
+0.26(+7.26%)
Apr 09, 2020
3.560
4.030
3.550
3.580
1,418,900
+0.15(+4.37%)
Apr 08, 2020
3.660
3.780
3.420
3.430
1,568,428
-0.07(-2.00%)
Apr 07, 2020
3.680
4.230
3.490
3.500
1,661,262
+0.05(+1.45%)
Apr 06, 2020
3.330
3.800
3.270
3.450
766,693
+0.27(+8.49%)
Apr 03, 2020
3.530
3.530
3.120
3.180
972,400
-0.35(-9.92%)
Apr 02, 2020
3.820
3.850
3.440
3.530
728,778
-0.30(-7.83%)
Apr 01, 2020
3.900
3.930
3.710
3.830
890,263
-0.16(-4.01%)
Mar 31, 2020
3.990
4.170
3.960
3.990
475,476
-0.03(-0.75%)
Mar 30, 2020
4.210
4.240
3.860
4.020
616,207
-0.17(-4.06%)
Mar 27, 2020
4.340
4.400
4.050
4.190
864,600
-0.33(-7.30%)
Mar 26, 2020
4.210
4.720
4.140
4.520
1,054,507
+0.38(+9.18%)
Mar 25, 2020
3.910
4.390
3.840
4.140
1,327,073
+0.14(+3.50%)
Mar 24, 2020
3.900
4.100
3.790
4.000
1,073,912
+0.36(+9.89%)
Mar 23, 2020
3.980
3.980
3.530
3.640
667,998
-0.41(-10.12%)
Mar 20, 2020
4.200
4.380
3.830
4.050
2,192,500
-0.08(-1.94%)
Mar 19, 2020
3.800
4.400
3.660
4.130
857,107
+0.31(+8.12%)
Mar 18, 2020
4.160
4.390
3.610
3.820
719,409
-0.70(-15.49%)
Mar 17, 2020
4.410
4.840
4.090
4.520
742,621
+0.21(+4.87%)
Mar 16, 2020
4.300
4.890
4.200
4.310
923,553
-0.71(-14.14%)
Mar 13, 2020
4.830
5.070
4.450
5.020
1,007,600
+0.45(+9.85%)
Mar 12, 2020
5.000
5.170
4.560
4.570
1,006,807
-1.05(-18.68%)
Mar 11, 2020
6.050
6.150
5.560
5.620
907,922
-0.59(-9.50%)
Mar 10, 2020
6.480
6.560
5.900
6.210
880,962
-0.09(-1.43%)
Mar 09, 2020
6.290
6.680
6.060
6.300
1,018,921
-0.62(-8.96%)
Mar 06, 2020
6.710
7.570
6.510
6.920
1,531,100
-0.32(-4.42%)
Mar 05, 2020
7.360
7.450
7.080
7.240
1,358,278
-0.29(-3.85%)
Mar 04, 2020
7.480
7.600
7.340
7.530
729,829
+0.14(+1.89%)
Mar 03, 2020
7.910
8.130
7.280
7.390
778,502
-0.52(-6.51%)
Mar 02, 2020
8.140
8.226
7.600
7.905
1,013,540
-0.20(-2.53%)
Feb 28, 2020
7.820
8.240
7.782
8.110
861,400
+0.02(+0.25%)
Feb 27, 2020
7.800
8.354
7.680
8.090
915,478
-0.11(-1.34%)
Feb 26, 2020
8.690
8.800
8.200
8.200
868,427
-0.49(-5.64%)
Feb 25, 2020
8.530
8.780
8.390
8.690
916,219
+0.16(+1.94%)
Feb 24, 2020
8.500
8.560
8.290
8.525
1,031,345
-0.34(-3.89%)
Feb 21, 2020
8.900
8.970
8.680
8.870
721,700
-0.08(-0.89%)
Feb 20, 2020
9.110
9.310
8.900
8.950
634,017
-0.21(-2.29%)
Feb 19, 2020
9.290
9.530
9.020
9.160
1,003,747
-0.07(-0.76%)
Feb 18, 2020
9.700
9.700
9.040
9.230
1,038,489
-0.48(-4.94%)
Feb 14, 2020
9.500
9.880
9.440
9.710
1,264,600
+0.27(+2.86%)
Feb 13, 2020
9.100
9.450
9.090
9.440
1,552,819
+0.23(+2.50%)
Feb 12, 2020
8.930
9.270
8.760
9.210
1,408,788
+0.36(+4.07%)
Feb 11, 2020
8.620
9.090
8.410
8.850
1,293,427
+0.27(+3.15%)
Feb 10, 2020
8.620
8.890
8.290
8.580
2,334,931
-0.03(-0.35%)
Feb 07, 2020
9.340
9.640
8.600
8.610
3,437,500
-0.68(-7.32%)
Feb 06, 2020
9.300
10.19
9.050
9.290
10,087,012
-0.77(-7.65%)
Feb 05, 2020
15.24
15.69
15.10
10.06
1,243,199
-5.01(-33.24%)
Feb 04, 2020
15.42
15.43
15.02
15.07
489,566
-0.05(-0.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.