Financial News

Funko Inc Cl A (NQ: FNKO )

11.52 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 11.36 11.78 11.26 11.52 554,923 +0.17(+1.50%)
Sep 17, 2024 11.09 11.38 11.01 11.35 271,707 +0.19(+1.70%)
Sep 16, 2024 11.82 12.04 11.10 11.16 618,593 -0.66(-5.58%)
Sep 13, 2024 11.44 12.00 11.44 11.82 1,293,630 +0.53(+4.69%)
Sep 12, 2024 10.54 11.48 10.54 11.29 1,208,626 +1.04(+10.15%)
Sep 11, 2024 10.31 10.33 10.02 10.25 355,835 -0.02(-0.19%)
Sep 10, 2024 10.07 10.31 9.956 10.27 212,725 +0.28(+2.80%)
Sep 09, 2024 9.700 10.07 9.520 9.990 407,274 +0.38(+3.95%)
Sep 06, 2024 9.700 9.810 9.510 9.610 232,536 -0.10(-1.03%)
Sep 05, 2024 10.27 10.30 9.565 9.710 401,898 -0.52(-5.08%)
Sep 04, 2024 10.26 10.37 10.13 10.23 262,654 -0.10(-0.97%)
Sep 03, 2024 10.39 10.44 10.26 10.33 318,743 -0.14(-1.34%)
Aug 30, 2024 10.44 10.50 10.18 10.47 315,365 +0.11(+1.06%)
Aug 29, 2024 10.06 10.45 9.950 10.36 446,685 +0.29(+2.88%)
Aug 28, 2024 10.55 10.58 10.07 10.07 291,168 -0.56(-5.27%)
Aug 27, 2024 10.46 10.73 10.32 10.63 241,975 +0.03(+0.28%)
Aug 26, 2024 10.70 10.70 10.32 10.60 357,449 +0.01(+0.09%)
Aug 23, 2024 10.40 10.68 10.28 10.59 464,338 +0.22(+2.12%)
Aug 22, 2024 10.62 10.62 10.18 10.37 425,797 -0.17(-1.61%)
Aug 21, 2024 10.45 10.57 10.21 10.54 477,380 +0.16(+1.54%)
Aug 20, 2024 10.18 10.39 10.03 10.38 384,392 +0.22(+2.17%)
Aug 19, 2024 9.800 10.16 9.800 10.16 429,733 +0.29(+2.94%)
Aug 16, 2024 9.690 9.990 9.630 9.870 311,815 +0.14(+1.44%)
Aug 15, 2024 9.500 9.910 9.500 9.730 663,043 +0.30(+3.18%)
Aug 14, 2024 9.680 9.740 9.390 9.430 419,676 -0.13(-1.36%)
Aug 13, 2024 9.500 9.680 9.270 9.560 486,587 +0.14(+1.49%)
Aug 12, 2024 9.520 9.650 9.230 9.420 741,913 -0.20(-2.08%)
Aug 09, 2024 8.750 10.10 8.750 9.620 1,359,066 +0.98(+11.34%)
Aug 08, 2024 8.820 8.895 8.300 8.640 1,782,079 +0.03(+0.35%)
Aug 07, 2024 8.820 9.000 8.570 8.610 367,167 +0.03(+0.35%)
Aug 06, 2024 8.560 8.630 8.300 8.580 712,105 +0.01(+0.12%)
Aug 05, 2024 8.020 8.690 7.785 8.570 620,182 -0.18(-2.06%)
Aug 02, 2024 9.290 9.360 8.690 8.750 552,317 -0.80(-8.38%)
Aug 01, 2024 10.00 10.12 9.480 9.550 782,700 -0.44(-4.40%)
Jul 31, 2024 9.840 10.36 9.790 9.990 928,056 +0.28(+2.88%)
Jul 30, 2024 9.620 9.810 9.500 9.710 343,461 +0.21(+2.21%)
Jul 29, 2024 9.350 9.525 9.270 9.500 403,614 +0.25(+2.70%)
Jul 26, 2024 9.020 9.280 8.995 9.250 325,320 +0.42(+4.76%)
Jul 25, 2024 8.950 9.290 8.830 8.830 657,965 -0.05(-0.56%)
Jul 24, 2024 9.040 9.160 8.770 8.880 534,243 -0.16(-1.77%)
Jul 23, 2024 9.030 9.200 9.000 9.040 327,288 -0.03(-0.33%)
Jul 22, 2024 8.670 9.225 8.630 9.070 805,354 +0.41(+4.73%)
Jul 19, 2024 8.770 8.890 8.610 8.660 344,577 -0.07(-0.80%)
Jul 18, 2024 9.280 9.400 8.580 8.730 817,861 -0.56(-6.08%)
Jul 17, 2024 9.180 9.470 9.010 9.295 692,224 +0.02(+0.16%)
Jul 16, 2024 8.820 9.335 8.440 9.280 2,281,879 -0.77(-7.66%)
Jul 15, 2024 9.820 10.13 9.790 10.05 332,935 +0.25(+2.55%)
Jul 12, 2024 9.840 10.05 9.760 9.800 331,488 -0.01(-0.10%)
Jul 11, 2024 9.900 9.950 9.620 9.810 331,735 +0.11(+1.13%)
Jul 10, 2024 9.730 9.790 9.520 9.700 544,937 +0.05(+0.52%)
Jul 09, 2024 9.650 9.850 9.360 9.650 360,747 +0.01(+0.10%)
Jul 08, 2024 9.350 9.660 9.350 9.640 392,186 +0.37(+3.99%)
Jul 05, 2024 9.270 9.300 9.070 9.270 437,464 -0.07(-0.75%)
Jul 03, 2024 9.380 9.460 9.325 9.340 155,788 -0.04(-0.43%)
Jul 02, 2024 9.240 9.400 9.170 9.380 237,690 +0.10(+1.08%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback