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)

5.240 +0.820 (+18.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 4.660 6.040 4.650 5.240 6,399,997 +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%)
Feb 02, 2026 4.050 4.280 3.890 4.150 573,160 +0.09(+2.22%)
Jan 30, 2026 4.040 4.140 3.955 4.060 825,895 -0.09(-2.17%)
Jan 29, 2026 4.220 4.290 3.930 4.150 701,298 -0.06(-1.43%)
Jan 28, 2026 4.240 4.300 4.105 4.210 667,997 -0.03(-0.71%)
Jan 27, 2026 4.260 4.335 4.150 4.240 877,670 +0.03(+0.71%)
Jan 26, 2026 4.230 4.350 4.070 4.210 1,009,860 -0.05(-1.17%)
Jan 23, 2026 4.300 4.430 4.160 4.260 1,485,951 -0.15(-3.40%)
Jan 22, 2026 3.770 4.600 3.710 4.410 3,455,719 +0.64(+16.98%)
Jan 21, 2026 3.560 3.925 3.470 3.770 2,006,862 +0.22(+6.20%)
Jan 20, 2026 3.510 3.600 3.300 3.550 623,426 -0.07(-1.93%)
Jan 16, 2026 3.660 3.693 3.590 3.620 410,927 -0.04(-1.09%)
Jan 15, 2026 3.600 3.770 3.500 3.660 1,452,421 +0.09(+2.52%)
Jan 14, 2026 3.540 3.650 3.465 3.570 531,091 +0.03(+0.85%)
Jan 13, 2026 3.550 3.610 3.485 3.540 502,977 +0.02(+0.57%)
Jan 12, 2026 3.610 3.690 3.415 3.520 1,041,274 -0.15(-4.09%)
Jan 09, 2026 3.920 3.937 3.610 3.670 1,132,479 -0.24(-6.14%)
Jan 08, 2026 3.450 3.990 3.430 3.910 2,480,789 +0.42(+12.03%)
Jan 07, 2026 3.530 3.530 3.410 3.490 419,324 -0.04(-1.13%)
Jan 06, 2026 3.420 3.540 3.270 3.530 733,674 +0.10(+2.92%)
Jan 05, 2026 3.360 3.620 3.295 3.430 742,970 +0.07(+2.08%)
Jan 02, 2026 3.430 3.458 3.260 3.360 513,770 -0.04(-1.18%)
Dec 31, 2025 3.400 3.470 3.365 3.400 689,733 +0.02(+0.59%)
Dec 30, 2025 3.360 3.420 3.330 3.380 600,571 +0.01(+0.30%)
Dec 29, 2025 3.470 3.510 3.350 3.370 543,636 -0.15(-4.26%)
Dec 26, 2025 3.180 3.530 3.180 3.520 981,694 +0.34(+10.69%)
Dec 24, 2025 3.120 3.220 3.095 3.180 437,533 +0.07(+2.25%)
Dec 23, 2025 3.000 3.130 2.945 3.110 615,208 +0.09(+2.98%)
Dec 22, 2025 3.020 3.070 2.975 3.020 574,430 +0.02(+0.67%)
Dec 19, 2025 3.010 3.070 2.980 3.000 1,141,812 -0.01(-0.33%)
Dec 18, 2025 3.070 3.110 2.990 3.010 423,285 +0.00(+0.00%)
Dec 17, 2025 3.060 3.106 3.005 3.010 459,409 -0.02(-0.66%)
Dec 16, 2025 3.010 3.085 3.010 3.030 387,142 -0.03(-0.98%)
Dec 15, 2025 3.250 3.250 3.035 3.060 615,689 -0.16(-4.97%)
Dec 12, 2025 3.360 3.380 3.180 3.220 544,089 -0.11(-3.30%)
Dec 11, 2025 3.280 3.380 3.240 3.330 633,518 +0.05(+1.52%)
Dec 10, 2025 3.010 3.390 3.010 3.280 1,067,290 +0.26(+8.61%)
Dec 09, 2025 2.980 3.145 2.975 3.020 737,691 +0.02(+0.67%)
Dec 08, 2025 3.040 3.070 2.970 3.000 1,107,258 -0.01(-0.33%)
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%)
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.