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)

3.670 -0.240 (-6.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.