ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Funko, Inc. - Class A Common Stock (NQ:FNKO)

3.010 -0.110 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 3.120 3.120 3.000 3.010 503,764 -0.11(-3.53%)
Dec 04, 2025 3.210 3.220 3.075 3.120 508,614 -0.01(-0.32%)
Dec 03, 2025 3.160 3.180 3.095 3.130 708,955 -0.02(-0.63%)
Dec 02, 2025 3.240 3.240 3.125 3.150 560,968 -0.02(-0.63%)
Dec 01, 2025 3.100 3.275 3.090 3.170 712,555 +0.01(+0.32%)
Nov 28, 2025 3.140 3.185 3.090 3.160 268,435 +0.07(+2.27%)
Nov 26, 2025 3.050 3.170 3.020 3.090 442,687 +0.04(+1.31%)
Nov 25, 2025 2.880 3.125 2.870 3.050 1,070,136 +0.18(+6.27%)
Nov 24, 2025 2.860 2.905 2.830 2.870 1,079,381 +0.06(+2.14%)
Nov 21, 2025 2.830 2.905 2.720 2.810 1,537,367 -0.02(-0.71%)
Nov 20, 2025 3.020 3.085 2.820 2.830 1,313,159 -0.11(-3.74%)
Nov 19, 2025 3.000 3.070 2.915 2.940 1,619,413 -0.07(-2.33%)
Nov 18, 2025 3.050 3.120 2.980 3.010 979,487 -0.05(-1.63%)
Nov 17, 2025 3.220 3.230 3.030 3.060 982,841 -0.19(-5.85%)
Nov 14, 2025 3.340 3.380 3.210 3.250 893,384 -0.16(-4.69%)
Nov 13, 2025 3.660 3.670 3.370 3.410 886,193 -0.28(-7.59%)
Nov 12, 2025 3.580 3.970 3.570 3.690 1,142,111 +0.15(+4.24%)
Nov 11, 2025 3.740 3.820 3.475 3.540 1,119,278 -0.20(-5.35%)
Nov 10, 2025 3.510 4.070 3.452 3.740 2,512,152 +0.41(+12.31%)
Nov 07, 2025 3.400 3.840 3.220 3.330 2,801,191 +0.31(+10.26%)
Nov 06, 2025 3.150 3.150 3.010 3.020 1,010,441 -0.16(-5.03%)
Nov 05, 2025 3.020 3.180 2.950 3.180 894,346 +0.22(+7.43%)
Nov 04, 2025 3.100 3.100 2.930 2.960 1,099,812 -0.14(-4.52%)
Nov 03, 2025 3.100 3.150 3.030 3.100 933,087 -0.02(-0.64%)
Oct 31, 2025 3.080 3.210 3.010 3.120 826,479 +0.05(+1.63%)
Oct 30, 2025 3.100 3.205 3.060 3.070 639,509 -0.02(-0.65%)
Oct 29, 2025 3.120 3.310 3.070 3.090 899,338 -0.01(-0.32%)
Oct 28, 2025 3.140 3.155 3.095 3.100 425,111 -0.06(-1.90%)
Oct 27, 2025 3.330 3.360 3.160 3.160 706,637 -0.12(-3.66%)
Oct 24, 2025 3.180 3.310 3.160 3.280 967,480 +0.14(+4.46%)
Oct 23, 2025 2.900 3.170 2.900 3.140 962,958 +0.24(+8.28%)
Oct 22, 2025 2.900 2.930 2.835 2.900 1,295,854 -0.04(-1.36%)
Oct 21, 2025 2.920 3.020 2.895 2.940 644,177 +0.03(+1.03%)
Oct 20, 2025 2.980 3.040 2.900 2.910 850,327 -0.03(-1.02%)
Oct 17, 2025 3.080 3.095 2.940 2.940 532,061 -0.16(-5.16%)
Oct 16, 2025 3.200 3.265 3.070 3.100 602,802 -0.07(-2.21%)
Oct 15, 2025 3.180 3.270 3.120 3.170 666,371 +0.04(+1.28%)
Oct 14, 2025 2.970 3.160 2.970 3.130 623,341 +0.09(+2.96%)
Oct 13, 2025 2.970 3.065 2.935 3.040 787,639 +0.15(+5.19%)
Oct 10, 2025 3.150 3.180 2.890 2.890 1,181,960 -0.23(-7.37%)
Oct 09, 2025 3.270 3.290 3.095 3.120 679,743 -0.17(-5.17%)
Oct 08, 2025 3.230 3.340 3.230 3.290 887,861 +0.07(+2.17%)
Oct 07, 2025 3.310 3.350 3.210 3.220 832,817 -0.11(-3.30%)
Oct 06, 2025 3.300 3.490 3.265 3.330 715,633 +0.06(+1.83%)
Oct 03, 2025 3.150 3.345 3.150 3.270 916,539 +0.13(+4.14%)
Oct 02, 2025 3.310 3.370 3.125 3.140 1,053,306 -0.17(-5.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.