Chronicle Journal: Finance

Funko Inc Cl A (NQ: FNKO )

20.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:25 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 20.04 21.56 19.69 20.24 1,531,517 +0.33(+1.66%)
Apr 21, 2021 19.10 20.33 19.10 19.91 596,012 +0.42(+2.15%)
Apr 20, 2021 21.29 21.60 19.14 19.49 1,421,840 -1.94(-9.05%)
Apr 19, 2021 21.30 22.04 20.70 21.43 1,408,539 +0.42(+2.00%)
Apr 16, 2021 20.61 21.27 20.31 21.01 957,100 +0.18(+0.86%)
Apr 15, 2021 21.87 22.16 20.70 20.83 1,384,301 -0.69(-3.21%)
Apr 14, 2021 22.23 22.45 21.42 21.52 1,329,578 -0.91(-4.06%)
Apr 13, 2021 23.15 23.25 21.73 22.43 1,179,280 -0.69(-2.98%)
Apr 12, 2021 22.89 23.74 22.45 23.12 866,339 +0.29(+1.27%)
Apr 09, 2021 23.99 24.50 22.34 22.83 1,573,600 -1.14(-4.76%)
Apr 08, 2021 22.90 24.02 22.33 23.97 2,211,230 +0.97(+4.22%)
Apr 07, 2021 22.00 23.58 22.00 23.00 2,221,423 +1.28(+5.89%)
Apr 06, 2021 21.40 23.04 21.30 21.72 2,237,908 +0.28(+1.31%)
Apr 05, 2021 20.84 21.58 19.54 21.44 2,463,600 +0.48(+2.29%)
Apr 01, 2021 22.21 25.07 20.38 20.96 17,607,500 +1.28(+6.50%)
Mar 31, 2021 19.06 19.91 18.44 19.68 1,914,820 +0.49(+2.55%)
Mar 30, 2021 18.88 19.64 18.32 19.19 1,181,012 +0.38(+2.02%)
Mar 29, 2021 18.81 20.98 18.75 18.81 1,631,783 -0.67(-3.44%)
Mar 26, 2021 20.46 20.91 18.26 19.48 2,791,600 -1.35(-6.48%)
Mar 25, 2021 18.31 21.14 18.12 20.83 5,799,775 +1.59(+8.26%)
Mar 24, 2021 18.58 24.72 18.21 19.24 35,441,131 +1.12(+6.18%)
Mar 23, 2021 16.51 21.17 16.19 18.12 31,294,419 +1.62(+9.82%)
Mar 22, 2021 17.30 17.50 16.41 16.50 1,339,471 -1.07(-6.09%)
Mar 19, 2021 17.26 17.74 16.08 17.57 1,301,800 +0.27(+1.56%)
Mar 18, 2021 18.15 18.41 17.19 17.30 990,876 -0.93(-5.10%)
Mar 17, 2021 18.33 18.76 17.52 18.23 1,499,818 +0.27(+1.50%)
Mar 16, 2021 18.67 18.90 17.30 17.96 1,759,493 -0.87(-4.62%)
Mar 15, 2021 18.19 19.73 18.12 18.83 2,216,185 +1.06(+5.97%)
Mar 12, 2021 16.41 18.63 15.80 17.77 6,234,800 +2.44(+15.92%)
Mar 11, 2021 14.65 15.37 14.40 15.33 1,714,886 +0.88(+6.09%)
Mar 10, 2021 13.91 14.87 13.86 14.45 685,531 +0.61(+4.41%)
Mar 09, 2021 14.09 14.39 13.82 13.84 301,818 -0.06(-0.43%)
Mar 08, 2021 13.59 14.09 13.45 13.90 340,943 +0.44(+3.27%)
Mar 05, 2021 13.29 13.54 12.62 13.46 372,400 +0.56(+4.34%)
Mar 04, 2021 13.67 13.73 12.24 12.90 488,232 -0.71(-5.22%)
Mar 03, 2021 13.99 14.30 13.46 13.61 353,134 -0.24(-1.73%)
Mar 02, 2021 13.74 14.39 13.61 13.85 364,442 -0.04(-0.29%)
Mar 01, 2021 13.99 14.08 13.70 13.89 309,825 +0.31(+2.28%)
Feb 26, 2021 13.14 14.06 12.92 13.58 434,000 +0.42(+3.19%)
Feb 25, 2021 13.09 14.28 12.91 13.16 838,600 +0.04(+0.30%)
Feb 24, 2021 12.79 13.22 12.60 13.12 254,623 +0.30(+2.34%)
Feb 23, 2021 12.40 12.85 11.63 12.82 484,668 -0.02(-0.16%)
Feb 22, 2021 13.16 13.36 12.83 12.84 303,457 -0.27(-2.06%)
Feb 19, 2021 13.17 13.49 13.08 13.11 319,800 -0.01(-0.08%)
Feb 18, 2021 13.21 13.46 13.08 13.12 329,795 -0.35(-2.60%)
Feb 17, 2021 13.09 13.74 12.96 13.47 444,661 +0.39(+2.98%)
Feb 16, 2021 12.98 13.20 12.81 13.08 373,397 +0.34(+2.67%)
Feb 12, 2021 12.78 13.16 12.62 12.74 258,900 -0.08(-0.62%)
Feb 11, 2021 13.16 13.26 12.65 12.82 264,109 -0.31(-2.36%)
Feb 10, 2021 13.53 13.57 12.66 13.13 366,814 -0.17(-1.28%)
Feb 09, 2021 13.76 13.80 13.15 13.30 287,037 -0.51(-3.69%)
Feb 08, 2021 13.95 14.47 13.70 13.81 603,782 +0.34(+2.52%)
Feb 05, 2021 13.40 13.72 13.10 13.47 353,200 +0.29(+2.20%)
Feb 04, 2021 12.81 13.37 12.80 13.18 386,309 +0.44(+3.45%)
Feb 03, 2021 12.76 12.91 12.33 12.74 276,714 +0.17(+1.35%)
Feb 02, 2021 13.14 13.19 12.25 12.57 390,061 -0.33(-2.56%)
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.