Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Funko Inc Cl A (NQ: FNKO )

5.600 -0.200 (-3.45%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 5.730 5.870 5.630 5.800 420,103 +0.05(+0.87%)
Apr 10, 2024 5.860 5.990 5.650 5.750 798,141 +0.05(+0.88%)
Apr 09, 2024 5.740 5.860 5.690 5.700 253,410 -0.03(-0.52%)
Apr 08, 2024 5.800 5.845 5.650 5.730 284,747 +0.00(+0.00%)
Apr 05, 2024 5.750 5.800 5.560 5.730 564,831 -0.08(-1.38%)
Apr 04, 2024 6.140 6.160 5.730 5.810 388,610 -0.26(-4.28%)
Apr 03, 2024 6.060 6.130 6.035 6.070 178,016 -0.06(-0.98%)
Apr 02, 2024 6.040 6.180 6.040 6.130 465,330 -0.04(-0.65%)
Apr 01, 2024 6.300 6.330 6.090 6.170 445,175 -0.07(-1.12%)
Mar 28, 2024 6.340 6.470 6.180 6.240 568,715 -0.03(-0.48%)
Mar 27, 2024 6.160 6.430 6.080 6.270 928,569 +0.12(+1.95%)
Mar 26, 2024 6.180 6.310 6.080 6.150 462,500 +0.05(+0.82%)
Mar 25, 2024 6.060 6.135 5.880 6.100 600,800 +0.09(+1.50%)
Mar 22, 2024 6.430 6.440 5.960 6.010 672,541 -0.39(-6.09%)
Mar 21, 2024 6.440 6.550 6.310 6.400 761,930 -0.04(-0.62%)
Mar 20, 2024 6.460 6.590 6.390 6.440 480,553 -0.02(-0.31%)
Mar 19, 2024 6.350 6.600 6.280 6.460 487,338 +0.12(+1.89%)
Mar 18, 2024 6.320 6.460 6.250 6.340 383,391 -0.04(-0.63%)
Mar 15, 2024 6.060 6.440 6.060 6.380 556,167 +0.27(+4.42%)
Mar 14, 2024 6.300 6.340 5.970 6.110 553,061 -0.26(-4.08%)
Mar 13, 2024 6.350 6.550 6.300 6.370 482,017 +0.01(+0.16%)
Mar 12, 2024 6.240 6.450 6.170 6.360 482,187 +0.15(+2.42%)
Mar 11, 2024 6.790 6.794 6.210 6.210 576,213 -0.65(-9.48%)
Mar 08, 2024 7.490 7.490 6.750 6.860 1,392,534 +0.42(+6.52%)
Mar 07, 2024 6.530 6.550 6.295 6.440 809,139 +0.03(+0.47%)
Mar 06, 2024 6.580 6.675 6.410 6.410 399,345 -0.04(-0.70%)
Mar 05, 2024 6.420 6.670 6.305 6.455 369,797 -0.08(-1.15%)
Mar 04, 2024 7.090 7.090 6.330 6.530 928,261 -0.52(-7.38%)
Mar 01, 2024 7.000 7.200 6.960 7.050 717,788 +0.01(+0.14%)
Feb 29, 2024 7.020 7.235 6.915 7.040 505,018 -0.01(-0.14%)
Feb 28, 2024 7.160 7.160 6.970 7.050 496,092 -0.25(-3.42%)
Feb 27, 2024 7.250 7.520 7.215 7.300 333,325 +0.10(+1.39%)
Feb 26, 2024 7.060 7.220 7.000 7.200 228,190 +0.12(+1.69%)
Feb 23, 2024 6.990 7.180 6.944 7.080 212,779 +0.08(+1.14%)
Feb 22, 2024 7.190 7.190 6.950 7.000 301,991 -0.11(-1.55%)
Feb 21, 2024 7.110 7.145 7.000 7.110 331,580 -0.06(-0.84%)
Feb 20, 2024 7.460 7.460 7.040 7.170 549,707 -0.35(-4.65%)
Feb 16, 2024 7.480 7.600 7.360 7.520 254,238 -0.06(-0.79%)
Feb 15, 2024 7.550 7.650 7.340 7.580 593,031 +0.08(+1.07%)
Feb 14, 2024 7.530 7.650 7.401 7.500 370,541 +0.02(+0.27%)
Feb 13, 2024 7.710 7.854 7.420 7.480 416,181 -0.59(-7.31%)
Feb 12, 2024 7.770 8.150 7.770 8.070 273,428 +0.18(+2.28%)
Feb 09, 2024 8.040 8.250 7.870 7.890 317,138 -0.15(-1.87%)
Feb 08, 2024 7.260 8.280 7.260 8.040 420,737 +0.70(+9.54%)
Feb 07, 2024 7.690 7.690 7.155 7.340 1,244,407 -0.32(-4.18%)
Feb 06, 2024 7.510 7.760 7.470 7.660 199,609 +0.15(+2.00%)
Feb 05, 2024 7.590 7.650 7.300 7.510 323,090 -0.25(-3.22%)
Feb 02, 2024 7.280 7.830 7.110 7.760 479,574 +0.34(+4.58%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.