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)

3.735 +0.095 (+2.61%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 07, 2026 3.360 3.680 3.360 3.640 764,624 +0.23(+6.74%)
Apr 06, 2026 3.230 3.470 3.230 3.410 646,852 +0.16(+4.92%)
Apr 02, 2026 3.130 3.260 3.050 3.250 576,765 +0.05(+1.56%)
Apr 01, 2026 3.200 3.285 3.170 3.200 890,224 +0.05(+1.59%)
Mar 31, 2026 3.180 3.210 3.060 3.150 872,775 +0.09(+2.94%)
Mar 30, 2026 2.950 3.110 2.940 3.060 773,639 +0.13(+4.44%)
Mar 27, 2026 2.990 3.030 2.900 2.930 676,180 -0.08(-2.66%)
Mar 26, 2026 3.350 3.350 3.000 3.010 870,433 -0.29(-8.79%)
Mar 25, 2026 3.350 3.410 3.255 3.300 615,149 -0.02(-0.60%)
Mar 24, 2026 3.380 3.425 3.310 3.320 634,665 -0.10(-2.92%)
Mar 23, 2026 3.450 3.555 3.375 3.420 869,179 +0.05(+1.48%)
Mar 20, 2026 3.470 3.480 3.320 3.370 1,199,255 -0.14(-3.99%)
Mar 19, 2026 3.450 3.555 3.330 3.510 1,387,888 +0.01(+0.29%)
Mar 18, 2026 3.800 3.940 3.485 3.500 1,287,484 -0.33(-8.62%)
Mar 17, 2026 3.850 3.930 3.615 3.830 1,148,206 -0.02(-0.52%)
Mar 16, 2026 4.130 4.130 3.610 3.850 3,312,960 -0.28(-6.78%)
Mar 13, 2026 4.490 4.490 3.970 4.130 2,659,579 -0.17(-3.95%)
Mar 12, 2026 4.450 4.475 4.175 4.300 961,834 -0.20(-4.34%)
Mar 11, 2026 4.620 4.740 4.235 4.495 1,321,964 -0.13(-2.92%)
Mar 10, 2026 4.570 4.740 4.530 4.630 802,128 +0.12(+2.66%)
Mar 09, 2026 4.480 4.620 4.290 4.510 1,049,564 -0.07(-1.53%)
Mar 06, 2026 4.330 4.610 4.291 4.580 956,035 +0.11(+2.46%)
Mar 05, 2026 4.590 4.730 4.295 4.470 1,191,484 -0.18(-3.87%)
Mar 04, 2026 4.630 4.780 4.440 4.650 809,718 +0.08(+1.75%)
Mar 03, 2026 4.450 4.690 4.240 4.570 1,988,319 -0.12(-2.56%)
Mar 02, 2026 4.860 4.955 4.675 4.690 1,816,177 -0.31(-6.20%)
Feb 27, 2026 4.920 5.135 4.850 5.000 701,206 -0.03(-0.60%)
Feb 26, 2026 5.110 5.185 4.995 5.030 556,574 -0.07(-1.37%)
Feb 25, 2026 5.120 5.220 4.951 5.100 583,390 +0.02(+0.39%)
Feb 24, 2026 4.810 5.380 4.800 5.080 1,201,740 +0.23(+4.74%)
Feb 23, 2026 4.980 5.180 4.770 4.850 1,641,467 -0.39(-7.44%)
Feb 20, 2026 4.660 6.040 4.650 5.240 6,425,914 +0.82(+18.55%)
Feb 19, 2026 4.190 4.455 4.060 4.420 925,489 +0.20(+4.74%)
Feb 18, 2026 3.800 4.380 3.610 4.220 1,501,859 +0.53(+14.36%)
Feb 17, 2026 3.580 3.800 3.530 3.690 1,447,254 +0.10(+2.79%)
Feb 13, 2026 3.630 3.750 3.570 3.590 462,287 -0.01(-0.28%)
Feb 12, 2026 3.900 3.900 3.550 3.600 890,570 -0.27(-6.98%)
Feb 11, 2026 3.900 3.940 3.775 3.870 462,155 +0.00(+0.00%)
Feb 10, 2026 3.800 4.060 3.790 3.870 464,846 +0.07(+1.84%)
Feb 09, 2026 3.950 3.995 3.570 3.800 1,041,809 -0.17(-4.28%)
Feb 06, 2026 4.060 4.168 3.960 3.970 586,820 -0.05(-1.24%)
Feb 05, 2026 4.130 4.140 3.985 4.020 757,595 -0.21(-4.96%)
Feb 04, 2026 4.160 4.310 4.115 4.230 900,918 +0.12(+2.92%)
Feb 03, 2026 4.200 4.220 3.960 4.110 812,968 -0.04(-0.96%)
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.