Funko Inc (FNKO) Historical Stock Data
12.49 ↑0.85 (7.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNKO is up 0.28% a day on average. There have been 18 days where Funko Inc closed green and 12 days where FNKO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.50 | 12.49 | ↑$0.99 (8.61%) | 11.48 | 12.86 | 1.32M |
| 2024-12-19 | 11.46 | 11.64 | ↑$0.18 (1.57%) | 11.41 | 11.77 | 1.05M |
| 2024-12-18 | 11.83 | 11.45 | ↓$0.38 (-3.21%) | 11.26 | 11.89 | 1.72M |
| 2024-12-17 | 11.55 | 11.81 | ↑$0.26 (2.25%) | 11.34 | 12.00 | 1.59M |
| 2024-12-16 | 11.71 | 11.65 | ↓$0.06 (-0.51%) | 11.51 | 11.74 | 544.36K |
| 2024-12-13 | 12.14 | 11.71 | ↓$0.43 (-3.54%) | 11.51 | 12.35 | 0.99M |
| 2024-12-12 | 11.78 | 12.16 | ↑$0.38 (3.23%) | 11.74 | 12.46 | 2.13M |
| 2024-12-11 | 11.70 | 11.86 | ↑$0.16 (1.37%) | 11.63 | 12.10 | 859.01K |
| 2024-12-10 | 11.40 | 11.50 | ↑$0.10 (0.88%) | 11.00 | 11.61 | 3.62M |
| 2024-12-09 | 11.69 | 11.42 | ↓$0.27 (-2.31%) | 11.34 | 11.87 | 496.37K |
| 2024-12-06 | 12.00 | 11.67 | ↓$0.33 (-2.75%) | 11.57 | 12.26 | 1.57M |
| 2024-12-05 | 11.80 | 11.87 | ↑$0.07 (0.59%) | 11.65 | 11.94 | 1.20M |
| 2024-12-04 | 11.58 | 11.82 | ↑$0.24 (2.07%) | 11.51 | 12.07 | 691.91K |
| 2024-12-03 | 11.81 | 11.61 | ↓$0.20 (-1.69%) | 11.47 | 11.83 | 303.37K |
| 2024-12-02 | 11.69 | 11.83 | ↑$0.14 (1.20%) | 11.55 | 11.90 | 360.67K |
| 2024-11-29 | 11.67 | 11.75 | ↑$0.08 (0.69%) | 11.60 | 11.87 | 142.33K |
| 2024-11-27 | 11.45 | 11.49 | ↑$0.04 (0.35%) | 11.41 | 11.64 | 348.63K |
| 2024-11-26 | 11.24 | 11.39 | ↑$0.15 (1.33%) | 11.02 | 11.44 | 302.65K |
| 2024-11-25 | 10.71 | 11.30 | ↑$0.59 (5.51%) | 10.71 | 11.41 | 497.13K |
| 2024-11-22 | 10.44 | 10.61 | ↑$0.17 (1.63%) | 10.37 | 10.70 | 394.93K |
| 2024-11-21 | 10.38 | 10.33 | ↓$0.05 (-0.48%) | 10.21 | 10.50 | 332.56K |
| 2024-11-20 | 10.31 | 10.33 | ↑$0.02 (0.19%) | 10.11 | 10.44 | 396.21K |
| 2024-11-19 | 10.26 | 10.38 | ↑$0.12 (1.17%) | 10.10 | 10.41 | 404.10K |
| 2024-11-18 | 10.41 | 10.31 | ↓$0.10 (-0.96%) | 10.26 | 10.60 | 610.99K |
| 2024-11-15 | 10.40 | 10.39 | ↓$0.01 (-0.10%) | 10.23 | 10.55 | 539.15K |
| 2024-11-14 | 10.08 | 10.36 | ↑$0.28 (2.78%) | 10.00 | 10.38 | 0.98M |
| 2024-11-13 | 10.57 | 10.09 | ↓$0.48 (-4.54%) | 10.06 | 10.64 | 565.58K |
| 2024-11-12 | 11.23 | 10.51 | ↓$0.72 (-6.41%) | 10.23 | 11.28 | 2.23M |
| 2024-11-11 | 11.34 | 11.35 | ↑$0.01 (0.09%) | 11.25 | 11.68 | 748.61K |
| 2024-11-08 | 11.25 | 11.18 | ↓$0.07 (-0.62%) | 10.30 | 11.65 | 2.03M |
Create an account or log in to view more rows.
$FNKO bear trap
$FNKO Games being played here.
$FNKO it's just a matter of time and patience...
$FNKO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FNKO I warned you all fairly you morons.
$FNKO every dip gets bought up.
$FNKO we back boys
$FNKO wow you bulls are losers
$FNKO This is how I feel everyday holding this gem.
$FNKO Price target here?