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
)
9.500
-0.180 (-1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023
7.590
7.745
7.370
7.730
417,734
+0.07(+0.91%)
Dec 28, 2023
7.250
7.690
7.120
7.660
456,107
+0.40(+5.51%)
Dec 27, 2023
7.290
7.450
7.050
7.260
480,694
+0.06(+0.83%)
Dec 26, 2023
7.190
7.280
7.050
7.200
840,005
+0.06(+0.84%)
Dec 22, 2023
7.250
7.370
7.110
7.140
317,017
-0.10(-1.38%)
Dec 21, 2023
7.040
7.340
7.020
7.240
410,671
+0.13(+1.83%)
Dec 20, 2023
7.380
7.440
7.040
7.110
491,711
-0.25(-3.40%)
Dec 19, 2023
7.270
7.390
7.110
7.360
490,263
+0.21(+2.94%)
Dec 18, 2023
7.150
7.430
7.030
7.150
344,414
+0.01(+0.14%)
Dec 15, 2023
7.240
7.240
6.970
7.140
585,051
+0.01(+0.14%)
Dec 14, 2023
7.110
7.370
7.040
7.130
539,320
+0.12(+1.71%)
Dec 13, 2023
6.580
7.080
6.450
7.010
502,184
+0.46(+7.02%)
Dec 12, 2023
6.630
6.650
6.270
6.550
485,794
-0.17(-2.46%)
Dec 11, 2023
6.700
6.730
6.370
6.715
497,006
-0.04(-0.67%)
Dec 08, 2023
6.340
6.880
6.340
6.760
546,375
+0.44(+6.96%)
Dec 07, 2023
6.160
6.460
6.040
6.320
456,248
+0.16(+2.60%)
Dec 06, 2023
6.830
6.830
6.150
6.160
447,679
-0.58(-8.61%)
Dec 05, 2023
6.970
7.010
6.690
6.740
313,502
-0.28(-3.99%)
Dec 04, 2023
6.800
7.030
6.740
7.020
388,139
+0.21(+3.08%)
Dec 01, 2023
6.480
6.820
6.390
6.810
475,859
+0.33(+5.09%)
Nov 30, 2023
6.820
6.850
6.410
6.480
589,723
-0.30(-4.42%)
Nov 29, 2023
6.960
7.160
6.610
6.780
662,494
-0.13(-1.88%)
Nov 28, 2023
6.890
7.015
6.780
6.910
645,907
+0.05(+0.73%)
Nov 27, 2023
6.940
6.940
6.790
6.860
266,147
-0.14(-2.00%)
Nov 24, 2023
6.860
7.020
6.860
7.000
106,244
+0.14(+2.04%)
Nov 22, 2023
6.710
6.870
6.610
6.860
431,513
+0.18(+2.69%)
Nov 21, 2023
6.830
6.850
6.650
6.680
442,447
-0.15(-2.20%)
Nov 20, 2023
7.020
7.070
6.830
6.830
416,444
-0.24(-3.39%)
Nov 17, 2023
7.200
7.200
6.980
7.070
420,007
-0.03(-0.42%)
Nov 16, 2023
7.320
7.380
7.080
7.100
370,404
-0.27(-3.66%)
Nov 15, 2023
7.290
7.635
7.290
7.370
429,144
+0.12(+1.66%)
Nov 14, 2023
6.860
7.280
6.860
7.250
605,306
+0.73(+11.20%)
Nov 13, 2023
6.830
6.836
6.480
6.520
1,584,906
-0.37(-5.37%)
Nov 10, 2023
7.040
7.075
6.730
6.890
1,481,638
-0.16(-2.27%)
Nov 09, 2023
7.140
7.310
6.980
7.050
537,827
-0.09(-1.26%)
Nov 08, 2023
7.820
7.820
7.110
7.140
668,597
-0.71(-9.04%)
Nov 07, 2023
7.830
8.055
7.720
7.850
553,069
+0.00(+0.00%)
Nov 06, 2023
8.740
8.980
7.560
7.850
970,773
-0.90(-10.29%)
Nov 03, 2023
8.700
10.03
8.650
8.750
2,287,523
+1.24(+16.51%)
Nov 02, 2023
7.270
7.718
7.270
7.510
1,276,819
+0.34(+4.82%)
Nov 01, 2023
7.570
7.690
7.120
7.165
549,367
-0.54(-7.07%)
Oct 31, 2023
7.750
7.900
7.490
7.710
408,107
+0.00(+0.00%)
Oct 30, 2023
7.420
7.790
7.420
7.710
700,890
+0.35(+4.76%)
Oct 27, 2023
7.580
7.820
7.250
7.360
460,272
-0.22(-2.90%)
Oct 26, 2023
7.940
8.000
7.510
7.580
559,178
-0.57(-6.99%)
Oct 25, 2023
8.190
8.313
8.020
8.150
515,379
-0.11(-1.33%)
Oct 24, 2023
7.820
8.270
7.820
8.260
807,655
+0.52(+6.72%)
Oct 23, 2023
7.550
7.840
7.410
7.740
454,602
+0.16(+2.11%)
Oct 20, 2023
7.440
7.590
7.380
7.580
421,012
+0.14(+1.88%)
Oct 19, 2023
7.590
7.605
7.270
7.440
575,078
-0.31(-4.00%)
Oct 18, 2023
7.860
7.920
7.540
7.750
310,478
-0.22(-2.76%)
Oct 17, 2023
7.670
8.081
7.670
7.970
528,273
+0.17(+2.18%)
Oct 16, 2023
7.600
7.800
7.320
7.800
664,883
+0.27(+3.59%)
Oct 13, 2023
7.250
7.540
7.180
7.530
746,532
+0.33(+4.58%)
Oct 12, 2023
7.390
7.520
7.140
7.200
321,050
-0.19(-2.57%)
Oct 11, 2023
7.640
7.810
7.220
7.390
386,468
-0.10(-1.34%)
Oct 10, 2023
6.850
7.540
6.810
7.490
637,191
+0.64(+9.34%)
Oct 09, 2023
6.850
7.070
6.820
6.850
441,345
-0.04(-0.58%)
Oct 06, 2023
7.120
7.200
6.550
6.890
2,812,738
-0.18(-2.55%)
Oct 05, 2023
7.220
7.220
6.950
7.070
323,961
-0.11(-1.53%)
Oct 04, 2023
7.250
7.341
6.995
7.180
332,694
-0.14(-1.91%)
Oct 03, 2023
7.250
7.420
7.230
7.320
287,101
+0.07(+0.97%)
Oct 02, 2023
7.630
7.641
7.200
7.250
382,668
-0.40(-5.23%)
Sep 29, 2023
7.500
7.685
7.410
7.650
362,041
+0.21(+2.82%)
Sep 28, 2023
7.400
7.500
7.220
7.440
299,510
+0.05(+0.68%)
Sep 27, 2023
7.760
7.910
7.000
7.390
641,931
-0.30(-3.90%)
Sep 26, 2023
7.750
8.000
7.670
7.690
479,066
-0.14(-1.79%)
Sep 25, 2023
7.240
7.830
7.520
7.830
580,291
+0.52(+7.11%)
Sep 22, 2023
7.440
7.535
7.155
7.310
476,215
-0.02(-0.27%)
Sep 21, 2023
7.230
7.465
7.161
7.330
480,899
+0.07(+0.96%)
Sep 20, 2023
7.380
7.550
7.250
7.260
502,396
-0.11(-1.49%)
Sep 19, 2023
7.340
7.460
7.255
7.370
492,473
+0.00(+0.00%)
Sep 18, 2023
7.580
7.590
7.175
7.370
682,213
-0.24(-3.15%)
Sep 15, 2023
8.100
8.100
7.500
7.610
772,649
-0.51(-6.28%)
Sep 14, 2023
7.830
8.130
7.680
8.120
894,068
+0.32(+4.10%)
Sep 13, 2023
7.200
7.820
7.110
7.800
1,201,355
+0.68(+9.55%)
Sep 12, 2023
7.020
7.190
6.970
7.120
756,218
+0.17(+2.45%)
Sep 11, 2023
7.210
7.350
6.862
6.950
528,027
-0.15(-2.11%)
Sep 08, 2023
7.190
7.200
6.729
7.100
846,520
-0.01(-0.14%)
Sep 07, 2023
6.930
7.135
6.910
7.110
465,965
+0.18(+2.60%)
Sep 06, 2023
6.990
7.160
6.810
6.930
577,648
+0.09(+1.32%)
Sep 05, 2023
6.970
6.990
6.550
6.840
976,756
-0.18(-2.56%)
Sep 01, 2023
7.080
7.190
6.920
7.020
803,151
+0.05(+0.72%)
Aug 31, 2023
6.960
7.180
6.870
6.970
917,238
+0.05(+0.72%)
Aug 30, 2023
6.590
7.140
6.410
6.920
1,235,787
+0.38(+5.81%)
Aug 29, 2023
6.480
6.690
6.370
6.540
1,620,017
+0.08(+1.24%)
Aug 28, 2023
6.320
6.635
6.261
6.460
844,192
+0.24(+3.86%)
Aug 25, 2023
6.090
6.630
6.050
6.220
1,506,252
+0.15(+2.47%)
Aug 24, 2023
6.260
6.280
5.860
6.070
593,806
-0.15(-2.41%)
Aug 23, 2023
6.250
6.435
6.160
6.220
786,259
-0.03(-0.48%)
Aug 22, 2023
6.300
6.470
6.080
6.250
836,432
+0.13(+2.12%)
Aug 21, 2023
5.900
6.310
5.830
6.120
681,307
+0.20(+3.38%)
Aug 18, 2023
5.610
6.230
5.600
5.920
1,064,783
+0.37(+6.67%)
Aug 17, 2023
5.330
5.600
5.330
5.550
887,642
+0.22(+4.13%)
Aug 16, 2023
5.290
5.460
5.270
5.330
1,085,566
+0.01(+0.19%)
Aug 15, 2023
5.630
5.640
5.290
5.320
1,839,329
-0.37(-6.50%)
Aug 14, 2023
6.080
6.080
5.680
5.690
853,839
-0.38(-6.26%)
Aug 11, 2023
6.110
6.174
6.015
6.070
513,027
-0.10(-1.62%)
Aug 10, 2023
6.430
6.590
6.155
6.170
777,543
-0.23(-3.59%)
Aug 09, 2023
6.430
6.475
6.290
6.400
762,333
-0.01(-0.16%)
Aug 08, 2023
6.290
6.480
6.250
6.410
1,010,354
-0.02(-0.39%)
Aug 07, 2023
6.320
6.490
6.111
6.435
1,015,892
+0.06(+1.02%)
Aug 04, 2023
6.880
6.980
6.160
6.370
2,500,086
-1.03(-13.92%)
Aug 03, 2023
7.310
7.480
7.150
7.400
1,330,373
+0.06(+0.82%)
Aug 02, 2023
7.980
8.000
7.320
7.340
897,775
-0.80(-9.83%)
Aug 01, 2023
8.100
8.165
7.780
8.140
732,596
-0.02(-0.25%)
Jul 31, 2023
7.620
8.170
7.510
8.160
794,529
+0.65(+8.66%)
Jul 28, 2023
7.460
7.530
7.340
7.510
573,740
+0.05(+0.67%)
Jul 27, 2023
7.470
7.590
7.350
7.460
618,382
+0.09(+1.22%)
Jul 26, 2023
7.430
7.535
7.280
7.370
529,393
-0.01(-0.14%)
Jul 25, 2023
7.500
7.555
7.240
7.380
540,774
-0.11(-1.47%)
Jul 24, 2023
7.420
7.620
7.230
7.490
1,399,014
+0.21(+2.88%)
Jul 21, 2023
7.390
7.390
6.880
7.280
1,033,093
-0.05(-0.68%)
Jul 20, 2023
7.770
7.778
7.180
7.330
1,399,546
-0.59(-7.45%)
Jul 19, 2023
7.800
8.040
7.690
7.920
696,042
+0.12(+1.54%)
Jul 18, 2023
8.280
8.280
7.765
7.800
718,392
-0.43(-5.22%)
Jul 17, 2023
8.150
8.550
7.810
8.230
1,273,087
+0.08(+0.98%)
Jul 14, 2023
9.700
9.700
7.400
8.150
3,694,976
-1.92(-19.07%)
Jul 13, 2023
10.19
10.47
10.00
10.07
850,812
-0.07(-0.69%)
Jul 12, 2023
10.31
10.56
10.13
10.14
304,369
+0.05(+0.50%)
Jul 11, 2023
10.35
10.46
10.05
10.09
296,409
-0.20(-1.94%)
Jul 10, 2023
10.68
10.82
10.27
10.29
261,713
-0.42(-3.92%)
Jul 07, 2023
10.60
10.99
10.60
10.71
347,361
+0.17(+1.61%)
Jul 06, 2023
10.73
10.74
10.42
10.54
263,099
-0.34(-3.13%)
Jul 05, 2023
11.12
11.14
10.82
10.88
235,007
-0.29(-2.60%)
Jul 03, 2023
10.81
11.27
10.81
11.17
174,767
+0.35(+3.23%)
Jun 30, 2023
10.85
10.88
10.68
10.82
225,219
+0.12(+1.12%)
Jun 29, 2023
10.72
11.03
10.67
10.70
231,662
-0.02(-0.19%)
Jun 28, 2023
10.40
10.76
10.33
10.72
447,531
+0.33(+3.18%)
Jun 27, 2023
10.40
10.71
10.29
10.39
309,162
+0.06(+0.58%)
Jun 26, 2023
10.10
10.69
10.10
10.33
493,058
+0.08(+0.78%)
Jun 23, 2023
10.84
10.85
9.965
10.25
2,593,209
-0.76(-6.90%)
Jun 22, 2023
11.88
11.88
10.94
11.01
452,923
-0.83(-7.01%)
Jun 21, 2023
12.13
12.21
11.82
11.84
557,910
-0.38(-3.11%)
Jun 20, 2023
12.52
12.60
12.19
12.22
679,512
-0.33(-2.63%)
Jun 16, 2023
13.18
13.18
12.52
12.55
718,193
-0.45(-3.46%)
Jun 15, 2023
13.16
13.21
12.88
13.00
362,741
+1.77(+15.76%)
May 08, 2023
11.37
11.44
10.74
11.23
819,160
-0.05(-0.44%)
May 05, 2023
10.00
11.55
10.00
11.28
1,572,074
+1.93(+20.64%)
May 04, 2023
9.710
9.740
9.180
9.350
652,970
-0.46(-4.69%)
May 03, 2023
9.480
9.940
9.480
9.810
439,848
+0.38(+4.03%)
May 02, 2023
9.590
9.620
9.290
9.430
539,380
-0.17(-1.77%)
May 01, 2023
9.810
9.900
9.360
9.600
296,086
-0.26(-2.64%)
Apr 28, 2023
9.340
9.870
9.340
9.860
440,048
+0.52(+5.57%)
Apr 27, 2023
9.140
9.550
8.990
9.340
473,327
+0.34(+3.78%)
Apr 26, 2023
9.000
9.104
8.950
9.000
376,698
+0.00(+0.00%)
Apr 25, 2023
8.940
9.080
8.830
9.000
694,107
-0.03(-0.33%)
Apr 24, 2023
9.160
9.230
8.980
9.030
349,987
-0.12(-1.31%)
Apr 21, 2023
9.000
9.210
8.960
9.150
339,904
+0.17(+1.89%)
Apr 20, 2023
9.270
9.620
8.920
8.980
787,527
-0.41(-4.37%)
Apr 19, 2023
9.630
9.630
9.150
9.390
478,706
-0.29(-3.00%)
Apr 18, 2023
9.830
9.850
9.480
9.680
470,991
-0.07(-0.72%)
Apr 17, 2023
9.770
9.840
9.650
9.750
484,824
+0.00(+0.00%)
Apr 14, 2023
9.780
9.940
9.660
9.750
392,934
+0.01(+0.10%)
Apr 13, 2023
9.650
9.910
9.530
9.740
520,155
+0.15(+1.56%)
Apr 12, 2023
9.740
9.840
9.420
9.590
614,190
+0.01(+0.10%)
Apr 11, 2023
9.620
9.895
9.290
9.580
1,304,916
+0.06(+0.63%)
Apr 10, 2023
9.280
9.600
9.255
9.520
412,439
+0.23(+2.48%)
Apr 06, 2023
9.100
9.300
9.070
9.290
417,927
+0.21(+2.31%)
Apr 05, 2023
9.310
9.385
9.070
9.080
644,017
-0.29(-3.09%)
Apr 04, 2023
9.430
9.490
9.170
9.370
303,757
-0.02(-0.21%)
Apr 03, 2023
9.430
9.550
9.160
9.390
350,769
-0.04(-0.42%)
Mar 31, 2023
8.880
9.465
8.880
9.430
603,562
+0.60(+6.80%)
Mar 30, 2023
8.670
9.140
8.670
8.830
565,173
+0.20(+2.32%)
Mar 29, 2023
8.250
8.630
8.230
8.630
554,706
+0.48(+5.89%)
Mar 28, 2023
8.180
8.310
8.130
8.150
334,035
-0.05(-0.61%)
Mar 27, 2023
8.050
8.340
8.010
8.200
562,854
+0.18(+2.24%)
Mar 24, 2023
7.730
8.120
7.690
8.020
464,800
+0.25(+3.22%)
Mar 23, 2023
7.890
8.070
7.690
7.770
564,148
-0.07(-0.89%)
Mar 22, 2023
8.260
8.260
7.820
7.840
565,897
-0.41(-4.97%)
Mar 21, 2023
7.850
8.340
7.730
8.250
590,144
+0.53(+6.87%)
Mar 20, 2023
7.880
8.060
7.695
7.720
500,646
-0.15(-1.91%)
Mar 17, 2023
7.990
8.200
7.730
7.870
876,437
-0.21(-2.60%)
Mar 16, 2023
7.800
8.150
7.600
8.080
978,184
+0.23(+2.93%)
Mar 15, 2023
7.210
7.915
7.210
7.850
1,148,377
+0.39(+5.23%)
Mar 14, 2023
7.690
7.710
7.145
7.460
2,168,371
+0.05(+0.67%)
Mar 13, 2023
7.750
7.780
7.400
7.410
1,373,894
-0.54(-6.79%)
Mar 10, 2023
8.210
8.360
7.890
7.950
665,267
-0.32(-3.87%)
Mar 09, 2023
8.700
8.750
8.230
8.270
693,407
-0.45(-5.16%)
Mar 08, 2023
9.250
9.250
8.645
8.720
731,087
-0.57(-6.14%)
Mar 07, 2023
9.650
9.760
9.200
9.290
871,598
-0.48(-4.91%)
Mar 06, 2023
9.890
9.970
9.660
9.770
971,278
-0.11(-1.11%)
Mar 03, 2023
9.990
10.21
9.612
9.880
1,321,892
-0.06(-0.60%)
Mar 02, 2023
7.530
10.16
7.140
9.940
4,304,370
-0.76(-7.10%)
Mar 01, 2023
10.67
10.94
10.58
10.70
768,880
-0.11(-1.02%)
Feb 28, 2023
10.80
11.21
10.66
10.81
672,218
+0.13(+1.22%)
Feb 27, 2023
11.42
11.42
10.54
10.68
666,398
-0.61(-5.40%)
Feb 24, 2023
11.14
11.32
10.95
11.29
427,782
-0.07(-0.62%)
Feb 23, 2023
11.05
11.42
10.90
11.36
362,735
+0.34(+3.09%)
Feb 22, 2023
10.78
11.20
10.78
11.02
346,731
+0.20(+1.85%)
Feb 21, 2023
11.24
11.31
10.77
10.82
418,590
-0.64(-5.58%)
Feb 17, 2023
11.32
11.46
11.15
11.46
351,240
+0.17(+1.51%)
Feb 16, 2023
11.23
11.62
11.21
11.29
445,732
-0.04(-0.35%)
Feb 15, 2023
10.68
11.41
10.63
11.33
347,004
+0.53(+4.91%)
Feb 14, 2023
10.64
11.01
10.37
10.80
502,175
+0.05(+0.47%)
Feb 13, 2023
10.57
10.87
10.39
10.75
298,699
+0.16(+1.51%)
Feb 10, 2023
10.24
10.68
10.22
10.59
568,445
+0.26(+2.52%)
Feb 09, 2023
11.23
11.30
10.30
10.33
594,675
-0.83(-7.44%)
Feb 08, 2023
11.36
11.36
11.05
11.16
493,278
-0.24(-2.11%)
Feb 07, 2023
11.67
11.67
11.14
11.40
475,281
-0.30(-2.56%)
Feb 06, 2023
11.69
11.90
11.62
11.70
446,051
-0.11(-0.93%)
Feb 03, 2023
11.84
11.98
11.63
11.81
429,442
-0.18(-1.50%)
Feb 02, 2023
11.79
12.14
11.66
11.99
904,508
+0.49(+4.26%)
Feb 01, 2023
11.52
11.78
10.72
11.50
1,460,033
-0.60(-4.96%)
Jan 31, 2023
12.24
12.38
11.86
12.10
1,075,738
-0.07(-0.58%)
Jan 30, 2023
12.00
12.32
11.93
12.17
414,667
+0.12(+1.00%)
Jan 27, 2023
12.16
12.30
11.82
12.05
365,801
-0.28(-2.27%)
Jan 26, 2023
12.30
12.43
12.16
12.33
269,914
+0.17(+1.40%)
Jan 25, 2023
11.78
12.19
11.58
12.16
358,485
+0.28(+2.36%)
Jan 24, 2023
11.93
12.05
11.83
11.88
338,317
-0.09(-0.75%)
Jan 23, 2023
11.52
12.02
11.49
11.97
510,472
+0.50(+4.36%)
Jan 20, 2023
11.62
11.72
11.39
11.47
342,208
-0.10(-0.86%)
Jan 19, 2023
12.04
12.04
11.19
11.57
391,605
-0.57(-4.70%)
Jan 18, 2023
12.16
12.45
11.99
12.14
791,332
+0.13(+1.08%)
Jan 17, 2023
11.97
12.01
11.69
12.01
508,321
-0.06(-0.50%)
Jan 13, 2023
11.28
12.13
11.28
12.07
678,284
+0.73(+6.44%)
Jan 12, 2023
11.06
11.38
10.86
11.34
682,359
-0.24(-2.07%)
Jan 11, 2023
11.43
11.68
11.35
11.58
384,058
+0.14(+1.22%)
Jan 10, 2023
11.31
11.46
11.13
11.44
390,752
+0.13(+1.15%)
Jan 09, 2023
11.76
11.79
11.28
11.31
809,959
-0.35(-3.00%)
Jan 06, 2023
11.42
11.80
11.22
11.66
410,174
+0.19(+1.66%)
Jan 05, 2023
11.24
11.50
11.04
11.47
488,516
+0.14(+1.24%)
Jan 04, 2023
10.97
11.41
10.87
11.33
465,263
+0.49(+4.52%)
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
.