Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNKO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.20 | -0.01 | -0.16% | 6.25 | 6.37 | 6.175 | 338,506 |
| Apr 25 2024 | 6.21 | 0.03 | 0.49% | 6.10 | 6.24 | 5.91 | 697,553 |
| Apr 24 2024 | 6.18 | 0.07 | 1.15% | 6.10 | 6.2694 | 6.08 | 466,774 |
| Apr 23 2024 | 6.11 | -0.07 | -1.13% | 6.16 | 6.365 | 6.10 | 651,506 |
| Apr 22 2024 | 6.18 | 0.17 | 2.83% | 6.09 | 6.26 | 6.00 | 512,785 |
| Apr 19 2024 | 6.01 | -0.02 | -0.33% | 6.05 | 6.12 | 5.80 | 529,923 |
| Apr 18 2024 | 6.03 | 0.32 | 5.60% | 5.74 | 6.355 | 5.73 | 627,329 |
| Apr 17 2024 | 5.71 | 0.26 | 4.77% | 5.47 | 5.735 | 5.455 | 333,712 |
| Apr 16 2024 | 5.45 | -0.08 | -1.45% | 5.44 | 5.54 | 5.40 | 365,805 |
| Apr 15 2024 | 5.53 | -0.11 | -1.95% | 5.60 | 5.68 | 5.43 | 391,835 |
| Apr 12 2024 | 5.64 | -0.16 | -2.76% | 5.80 | 5.80 | 5.52 | 516,301 |
| Apr 11 2024 | 5.80 | 0.05 | 0.87% | 5.73 | 5.87 | 5.63 | 420,101 |
| Apr 10 2024 | 5.75 | 0.05 | 0.88% | 5.84 | 5.99 | 5.65 | 760,311 |
| Apr 09 2024 | 5.70 | -0.03 | -0.52% | 5.74 | 5.86 | 5.69 | 253,410 |
| Apr 08 2024 | 5.73 | 0.00 | 0.00% | 5.80 | 5.845 | 5.65 | 284,746 |
| Apr 05 2024 | 5.73 | -0.08 | -1.38% | 5.772 | 5.80 | 5.56 | 559,280 |
| Apr 04 2024 | 5.81 | -0.26 | -4.28% | 6.14 | 6.16 | 5.73 | 388,610 |
| Apr 03 2024 | 6.07 | -0.06 | -0.98% | 6.06 | 6.13 | 6.035 | 175,921 |
| Apr 02 2024 | 6.13 | -0.04 | -0.65% | 6.05 | 6.18 | 6.05 | 438,280 |
| Apr 01 2024 | 6.17 | -0.07 | -1.12% | 6.30 | 6.33 | 6.09 | 445,175 |
| Mar 28 2024 | 6.24 | -0.03 | -0.48% | 6.34 | 6.47 | 6.18 | 568,715 |
| Mar 27 2024 | 6.27 | 0.12 | 1.95% | 6.16 | 6.43 | 6.08 | 928,569 |
| Mar 26 2024 | 6.15 | 0.05 | 0.82% | 6.12 | 6.31 | 6.08 | 462,500 |
| Mar 25 2024 | 6.10 | 0.09 | 1.50% | 6.06 | 6.135 | 5.88 | 600,700 |
| Mar 22 2024 | 6.01 | -0.39 | -6.09% | 6.43 | 6.44 | 5.96 | 672,541 |
| Mar 21 2024 | 6.40 | -0.04 | -0.62% | 6.44 | 6.55 | 6.31 | 761,920 |
| Mar 20 2024 | 6.44 | -0.02 | -0.31% | 6.46 | 6.59 | 6.39 | 480,553 |
| Mar 19 2024 | 6.46 | 0.12 | 1.89% | 6.35 | 6.60 | 6.28 | 487,338 |
| Mar 18 2024 | 6.34 | -0.04 | -0.63% | 6.32 | 6.46 | 6.25 | 383,391 |
| Mar 15 2024 | 6.38 | 0.27 | 4.42% | 6.06 | 6.44 | 6.06 | 553,309 |
| Mar 14 2024 | 6.11 | -0.26 | -4.08% | 6.30 | 6.34 | 5.97 | 553,061 |
| Mar 13 2024 | 6.37 | 0.01 | 0.16% | 6.34 | 6.55 | 6.30 | 481,902 |
| Mar 12 2024 | 6.36 | 0.15 | 2.42% | 6.24 | 6.45 | 6.17 | 482,187 |
| Mar 11 2024 | 6.21 | -0.65 | -9.48% | 6.79 | 6.7942 | 6.21 | 576,213 |
| Mar 08 2024 | 6.86 | 0.42 | 6.52% | 7.49 | 7.49 | 6.75 | 1,392,509 |
| Mar 07 2024 | 6.44 | 0.03 | 0.47% | 6.53 | 6.55 | 6.295 | 811,944 |
| Mar 06 2024 | 6.41 | -0.05 | -0.70% | 6.58 | 6.675 | 6.41 | 399,349 |
| Mar 05 2024 | 6.455 | -0.08 | -1.15% | 6.42 | 6.67 | 6.305 | 369,797 |
| Mar 04 2024 | 6.53 | -0.52 | -7.38% | 7.09 | 7.09 | 6.33 | 928,261 |
| Mar 01 2024 | 7.05 | 0.01 | 0.14% | 7.00 | 7.20 | 6.96 | 717,766 |
| Feb 29 2024 | 7.04 | -0.01 | -0.14% | 7.02 | 7.235 | 6.915 | 505,020 |
| Feb 28 2024 | 7.05 | -0.25 | -3.42% | 7.16 | 7.16 | 6.97 | 496,092 |
| Feb 27 2024 | 7.30 | 0.10 | 1.39% | 7.25 | 7.52 | 7.215 | 333,325 |
| Feb 26 2024 | 7.20 | 0.12 | 1.69% | 7.06 | 7.22 | 7.00 | 228,195 |
| Feb 23 2024 | 7.08 | 0.08 | 1.14% | 6.99 | 7.18 | 6.9442 | 212,779 |
| Feb 22 2024 | 7.00 | -0.11 | -1.55% | 7.19 | 7.19 | 6.95 | 301,991 |
| Feb 21 2024 | 7.11 | -0.06 | -0.84% | 7.19 | 7.19 | 7.00 | 331,580 |
| Feb 20 2024 | 7.17 | -0.35 | -4.65% | 7.46 | 7.46 | 7.04 | 549,707 |
| Feb 16 2024 | 7.52 | -0.06 | -0.79% | 7.48 | 7.60 | 7.36 | 254,237 |
| Feb 15 2024 | 7.58 | 0.08 | 1.07% | 7.55 | 7.65 | 7.34 | 593,031 |
| Feb 14 2024 | 7.50 | 0.02 | 0.27% | 7.53 | 7.65 | 7.401 | 370,541 |
| Feb 13 2024 | 7.48 | -0.59 | -7.31% | 7.8538 | 7.8538 | 7.42 | 405,736 |
| Feb 12 2024 | 8.07 | 0.18 | 2.28% | 7.77 | 8.15 | 7.77 | 273,428 |
| Feb 09 2024 | 7.89 | -0.15 | -1.87% | 8.04 | 8.25 | 7.87 | 317,136 |
| Feb 08 2024 | 8.04 | 0.70 | 9.54% | 7.26 | 8.28 | 7.26 | 420,737 |
| Feb 07 2024 | 7.34 | -0.32 | -4.18% | 7.69 | 7.69 | 7.155 | 1,244,407 |
| Feb 06 2024 | 7.66 | 0.15 | 2.00% | 7.51 | 7.76 | 7.47 | 199,610 |
| Feb 05 2024 | 7.51 | -0.25 | -3.22% | 7.59 | 7.6496 | 7.30 | 323,090 |
| Feb 02 2024 | 7.76 | 0.34 | 4.58% | 7.28 | 7.83 | 7.11 | 479,565 |
| Feb 01 2024 | 7.42 | 0.35 | 4.95% | 7.15 | 7.46 | 6.85 | 440,155 |
| Jan 31 2024 | 7.07 | -0.34 | -4.59% | 7.36 | 7.49 | 7.05 | 304,726 |
| Jan 30 2024 | 7.41 | -0.07 | -0.94% | 7.40 | 7.50 | 7.27 | 335,574 |
| Jan 29 2024 | 7.48 | 0.14 | 1.91% | 7.34 | 7.49 | 7.2002 | 214,672 |
