Funko Inc (FNKO) Historical Stock Data
6.57 ↑0.15 (2.34%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, FNKO is down -0.11% a day on average. There have been 15 days where Funko Inc closed green and 15 days where FNKO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.54 | 6.57 | ↑$0.03 (0.46%) | 6.51 | 6.73 | 378.90K |
| 2024-05-02 | 6.12 | 6.42 | ↑$0.30 (4.90%) | 6.02 | 6.43 | 447.25K |
| 2024-05-01 | 6.11 | 6.01 | ↓$0.10 (-1.64%) | 5.73 | 6.13 | 641.82K |
| 2024-04-30 | 6.04 | 6.09 | ↑$0.05 (0.83%) | 5.88 | 6.11 | 375.72K |
| 2024-04-29 | 6.26 | 6.11 | ↓$0.15 (-2.40%) | 6.08 | 6.34 | 208.83K |
| 2024-04-26 | 6.21 | 6.20 | ↓$0.01 (-0.16%) | 6.18 | 6.37 | 338.51K |
| 2024-04-25 | 6.12 | 6.21 | ↑$0.09 (1.47%) | 5.91 | 6.24 | 701.38K |
| 2024-04-24 | 6.10 | 6.18 | ↑$0.08 (1.31%) | 6.08 | 6.27 | 466.78K |
| 2024-04-23 | 6.16 | 6.11 | ↓$0.05 (-0.81%) | 6.10 | 6.37 | 651.51K |
| 2024-04-22 | 6.09 | 6.18 | ↑$0.09 (1.48%) | 6.00 | 6.26 | 512.79K |
| 2024-04-19 | 5.99 | 6.01 | ↑$0.02 (0.33%) | 5.80 | 6.12 | 529.93K |
| 2024-04-18 | 5.74 | 6.03 | ↑$0.29 (5.05%) | 5.73 | 6.36 | 627.33K |
| 2024-04-17 | 5.47 | 5.71 | ↑$0.24 (4.39%) | 5.46 | 5.74 | 333.73K |
| 2024-04-16 | 5.44 | 5.45 | ↑$0.01 (0.18%) | 5.36 | 5.54 | 390.14K |
| 2024-04-15 | 5.60 | 5.53 | ↓$0.07 (-1.25%) | 5.43 | 5.68 | 391.86K |
| 2024-04-12 | 5.80 | 5.64 | ↓$0.16 (-2.76%) | 5.52 | 5.80 | 516.33K |
| 2024-04-11 | 5.73 | 5.80 | ↑$0.07 (1.22%) | 5.63 | 5.87 | 420.10K |
| 2024-04-10 | 5.86 | 5.75 | ↓$0.11 (-1.88%) | 5.65 | 5.99 | 798.75K |
| 2024-04-09 | 5.74 | 5.70 | ↓$0.04 (-0.70%) | 5.69 | 5.86 | 253.41K |
| 2024-04-08 | 5.80 | 5.73 | ↓$0.07 (-1.21%) | 5.65 | 5.85 | 284.75K |
| 2024-04-05 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.56 | 5.80 | 564.82K |
| 2024-04-04 | 6.14 | 5.81 | ↓$0.33 (-5.37%) | 5.73 | 6.16 | 388.61K |
| 2024-04-03 | 6.06 | 6.07 | ↑$0.01 (0.17%) | 6.04 | 6.13 | 178.02K |
| 2024-04-02 | 6.04 | 6.13 | ↑$0.09 (1.49%) | 6.04 | 6.18 | 465.33K |
| 2024-04-01 | 6.30 | 6.17 | ↓$0.13 (-2.06%) | 6.09 | 6.33 | 445.18K |
| 2024-03-28 | 6.34 | 6.24 | ↓$0.10 (-1.58%) | 6.18 | 6.47 | 568.72K |
| 2024-03-27 | 6.16 | 6.27 | ↑$0.11 (1.79%) | 6.08 | 6.43 | 0.93M |
| 2024-03-26 | 6.18 | 6.15 | ↓$0.03 (-0.49%) | 6.08 | 6.31 | 462.50K |
| 2024-03-25 | 6.06 | 6.10 | ↑$0.04 (0.66%) | 5.88 | 6.14 | 600.80K |
| 2024-03-22 | 6.43 | 6.01 | ↓$0.42 (-6.53%) | 5.96 | 6.44 | 672.54K |
Create an account or log in to view more rows.
$FNKO we back boys
$FNKO wow you bulls are losers
$FNKO This is how I feel everyday holding this gem.
$FNKO Price target here?
$FNKO bull flag
breakout!
$FNKO The United States stock market is going to crash.
$FNKO I don't know shit
but I know I'm holdin till I at least triple up
$FNKO we need those buyers and volume.
$FNKO LFFGG
$FNKO my put options are fine