Funko Inc NASDAQ:FNKO Historical Prices

Below are the 1309 trading days of historical prices for FNKO.

# Exchange Symbol Date Open High Low Close
1309 NASDAQ FNKO Tue, Jan 17, 2023 11.97 12.01 11.69 12.01
1308 NASDAQ FNKO Fri, Jan 13, 2023 11.28 12.13 11.28 12.07
1307 NASDAQ FNKO Thu, Jan 12, 2023 11.06 11.38 10.86 11.34
1306 NASDAQ FNKO Wed, Jan 11, 2023 11.43 11.68 11.35 11.58
1305 NASDAQ FNKO Tue, Jan 10, 2023 11.31 11.46 11.13 11.44
1304 NASDAQ FNKO Mon, Jan 9, 2023 11.76 11.79 11.28 11.31
1303 NASDAQ FNKO Fri, Jan 6, 2023 11.42 11.80 11.22 11.66
1302 NASDAQ FNKO Thu, Jan 5, 2023 11.24 11.50 11.04 11.47
1301 NASDAQ FNKO Wed, Jan 4, 2023 10.97 11.41 10.87 11.33
1300 NASDAQ FNKO Tue, Jan 3, 2023 11.04 11.21 10.70 10.84
1299 NASDAQ FNKO Fri, Dec 30, 2022 10.50 10.93 10.45 10.91
1298 NASDAQ FNKO Thu, Dec 29, 2022 10.29 10.68 10.21 10.63
1297 NASDAQ FNKO Wed, Dec 28, 2022 10.10 10.30 10.05 10.25
1296 NASDAQ FNKO Tue, Dec 27, 2022 9.92 10.20 9.74 10.07
1295 NASDAQ FNKO Fri, Dec 23, 2022 10.03 10.16 9.78 9.89
1294 NASDAQ FNKO Thu, Dec 22, 2022 9.85 10.03 9.69 10.01
1293 NASDAQ FNKO Wed, Dec 21, 2022 9.73 9.99 9.62 9.93
1292 NASDAQ FNKO Tue, Dec 20, 2022 9.42 9.87 9.35 9.63
1291 NASDAQ FNKO Mon, Dec 19, 2022 10.26 10.28 9.41 9.44
1290 NASDAQ FNKO Fri, Dec 16, 2022 10.02 10.35 10.02 10.26
1289 NASDAQ FNKO Thu, Dec 15, 2022 10.15 10.32 10.09 10.16
1288 NASDAQ FNKO Wed, Dec 14, 2022 10.05 10.35 10.05 10.23
1287 NASDAQ FNKO Tue, Dec 13, 2022 9.64 10.17 9.64 10.03
1286 NASDAQ FNKO Mon, Dec 12, 2022 9.50 9.50 9.12 9.34
1285 NASDAQ FNKO Fri, Dec 9, 2022 9.53 9.63 9.41 9.51
1284 NASDAQ FNKO Thu, Dec 8, 2022 10.17 10.32 9.55 9.61
1283 NASDAQ FNKO Wed, Dec 7, 2022 10.35 10.59 9.92 10.06
1282 NASDAQ FNKO Tue, Dec 6, 2022 10.54 11.36 10.35 10.38
1281 NASDAQ FNKO Mon, Dec 5, 2022 10.53 10.88 10.31 10.39
1280 NASDAQ FNKO Fri, Dec 2, 2022 9.66 10.62 9.58 10.51
1279 NASDAQ FNKO Thu, Dec 1, 2022 9.52 9.86 9.49 9.79
1278 NASDAQ FNKO Wed, Nov 30, 2022 9.28 9.54 8.98 9.50
1277 NASDAQ FNKO Tue, Nov 29, 2022 9.23 9.61 9.22 9.39
1276 NASDAQ FNKO Mon, Nov 28, 2022 9.05 9.37 9.02 9.23
1275 NASDAQ FNKO Fri, Nov 25, 2022 9.25 9.40 9.15 9.22
1274 NASDAQ FNKO Wed, Nov 23, 2022 8.91 9.30 8.90 9.28
1273 NASDAQ FNKO Tue, Nov 22, 2022 8.84 9.08 8.71 8.94
1272 NASDAQ FNKO Mon, Nov 21, 2022 8.81 9.21 8.55 8.80
1271 NASDAQ FNKO Fri, Nov 18, 2022 8.97 9.21 8.77 8.88
1270 NASDAQ FNKO Thu, Nov 17, 2022 8.57 8.92 8.43 8.74
1269 NASDAQ FNKO Wed, Nov 16, 2022 9.25 9.25 8.57 8.70
1268 NASDAQ FNKO Tue, Nov 15, 2022 9.54 9.62 9.22 9.27
1267 NASDAQ FNKO Mon, Nov 14, 2022 9.90 10.03 9.22 9.25
1266 NASDAQ FNKO Fri, Nov 11, 2022 10.01 10.11 9.53 9.90
1265 NASDAQ FNKO Thu, Nov 10, 2022 10.45 10.65 9.70 9.83
1264 NASDAQ FNKO Wed, Nov 9, 2022 10.23 10.50 9.68 9.81
1263 NASDAQ FNKO Tue, Nov 8, 2022 10.00 11.03 9.92 10.25
1262 NASDAQ FNKO Mon, Nov 7, 2022 7.86 10.21 7.60 10.19
1261 NASDAQ FNKO Fri, Nov 4, 2022 10.10 10.48 7.76 7.92
1260 NASDAQ FNKO Thu, Nov 3, 2022 19.31 19.79 19.00 19.50
1259 NASDAQ FNKO Wed, Nov 2, 2022 20.69 20.70 19.37 19.39
1258 NASDAQ FNKO Tue, Nov 1, 2022 20.99 21.22 20.65 20.76
1257 NASDAQ FNKO Mon, Oct 31, 2022 20.51 20.70 20.25 20.65
1256 NASDAQ FNKO Fri, Oct 28, 2022 20.53 20.93 20.01 20.64
1255 NASDAQ FNKO Thu, Oct 27, 2022 21.70 22.13 20.15 20.46
1254 NASDAQ FNKO Wed, Oct 26, 2022 22.20 22.59 21.52 21.61
1253 NASDAQ FNKO Tue, Oct 25, 2022 21.82 22.77 21.82 22.36
1252 NASDAQ FNKO Mon, Oct 24, 2022 21.59 22.00 21.03 21.84
1251 NASDAQ FNKO Fri, Oct 21, 2022 20.84 21.68 20.66 21.56
1250 NASDAQ FNKO Thu, Oct 20, 2022 21.07 21.77 20.57 20.71
1249 NASDAQ FNKO Wed, Oct 19, 2022 21.84 21.99 20.94 21.07
1248 NASDAQ FNKO Tue, Oct 18, 2022 22.41 22.68 21.45 22.04
1247 NASDAQ FNKO Mon, Oct 17, 2022 21.14 21.89 21.14 21.86
1246 NASDAQ FNKO Fri, Oct 14, 2022 22.16 22.19 20.61 20.65
1245 NASDAQ FNKO Thu, Oct 13, 2022 20.76 21.99 20.51 21.92
1244 NASDAQ FNKO Wed, Oct 12, 2022 21.02 21.65 20.73 21.56
1243 NASDAQ FNKO Tue, Oct 11, 2022 20.81 22.05 20.57 21.06
1242 NASDAQ FNKO Mon, Oct 10, 2022 21.43 21.78 20.75 20.80
1241 NASDAQ FNKO Fri, Oct 7, 2022 20.88 21.42 20.54 21.35
1240 NASDAQ FNKO Thu, Oct 6, 2022 20.87 21.65 20.87 21.31
1239 NASDAQ FNKO Wed, Oct 5, 2022 20.51 21.18 20.07 20.99
1238 NASDAQ FNKO Tue, Oct 4, 2022 21.59 22.03 20.18 21.24
1237 NASDAQ FNKO Mon, Oct 3, 2022 20.37 21.03 20.00 20.78
1236 NASDAQ FNKO Fri, Sep 30, 2022 19.75 20.60 19.58 20.22
1235 NASDAQ FNKO Thu, Sep 29, 2022 20.19 20.25 19.42 19.90
1234 NASDAQ FNKO Wed, Sep 28, 2022 20.10 20.92 19.86 20.63
1233 NASDAQ FNKO Tue, Sep 27, 2022 20.04 20.79 19.71 19.84
1232 NASDAQ FNKO Mon, Sep 26, 2022 20.53 20.84 19.97 19.97
1231 NASDAQ FNKO Fri, Sep 23, 2022 20.78 20.88 20.25 20.68
1230 NASDAQ FNKO Thu, Sep 22, 2022 21.57 21.57 20.30 21.12
1229 NASDAQ FNKO Wed, Sep 21, 2022 22.42 22.58 21.62 21.65
1228 NASDAQ FNKO Tue, Sep 20, 2022 23.45 23.50 22.30 22.37
1227 NASDAQ FNKO Mon, Sep 19, 2022 22.39 23.92 22.20 23.72
1226 NASDAQ FNKO Fri, Sep 16, 2022 23.24 23.38 22.52 22.55
1225 NASDAQ FNKO Thu, Sep 15, 2022 24.07 24.69 23.52 23.73
1224 NASDAQ FNKO Wed, Sep 14, 2022 23.87 25.24 23.47 24.00
1223 NASDAQ FNKO Tue, Sep 13, 2022 23.85 24.59 23.33 23.67
1222 NASDAQ FNKO Mon, Sep 12, 2022 23.70 24.92 23.70 24.68
1221 NASDAQ FNKO Fri, Sep 9, 2022 22.73 23.59 22.63 23.58
1220 NASDAQ FNKO Thu, Sep 8, 2022 21.15 22.57 20.87 22.56
1219 NASDAQ FNKO Wed, Sep 7, 2022 20.70 21.31 20.54 21.30
1218 NASDAQ FNKO Tue, Sep 6, 2022 20.72 21.22 20.50 20.80
1217 NASDAQ FNKO Fri, Sep 2, 2022 20.62 21.32 20.36 20.76
1216 NASDAQ FNKO Thu, Sep 1, 2022 21.86 22.09 19.97 20.35
1215 NASDAQ FNKO Wed, Aug 31, 2022 22.35 22.48 21.95 22.27
1214 NASDAQ FNKO Tue, Aug 30, 2022 22.50 22.68 22.04 22.16
1213 NASDAQ FNKO Mon, Aug 29, 2022 22.20 22.70 21.90 22.46
1212 NASDAQ FNKO Fri, Aug 26, 2022 23.61 23.74 22.45 22.60
1211 NASDAQ FNKO Thu, Aug 25, 2022 22.42 23.38 22.28 23.38
1210 NASDAQ FNKO Wed, Aug 24, 2022 22.52 22.81 22.18 22.27
1209 NASDAQ FNKO Tue, Aug 23, 2022 21.82 22.62 21.65 22.43
1208 NASDAQ FNKO Mon, Aug 22, 2022 21.59 21.85 21.35 21.72
1207 NASDAQ FNKO Fri, Aug 19, 2022 22.11 22.11 21.36 21.97
1206 NASDAQ FNKO Thu, Aug 18, 2022 21.76 22.41 21.47 22.34
1205 NASDAQ FNKO Wed, Aug 17, 2022 21.60 21.92 21.32 21.76
1204 NASDAQ FNKO Tue, Aug 16, 2022 21.46 22.11 21.32 21.90
1203 NASDAQ FNKO Mon, Aug 15, 2022 20.67 21.75 20.63 21.43
1202 NASDAQ FNKO Fri, Aug 12, 2022 20.53 20.95 20.35 20.87
1201 NASDAQ FNKO Thu, Aug 11, 2022 21.10 21.49 20.46 20.58
1200 NASDAQ FNKO Wed, Aug 10, 2022 21.46 21.55 20.59 21.18
1199 NASDAQ FNKO Tue, Aug 9, 2022 21.72 21.88 20.90 21.04
1198 NASDAQ FNKO Mon, Aug 8, 2022 21.94 23.00 21.65 21.92
1197 NASDAQ FNKO Fri, Aug 5, 2022 24.17 24.50 21.53 21.81
1196 NASDAQ FNKO Thu, Aug 4, 2022 26.75 26.99 25.84 26.69
1195 NASDAQ FNKO Wed, Aug 3, 2022 26.97 27.75 26.34 26.98
1194 NASDAQ FNKO Tue, Aug 2, 2022 26.56 27.74 26.39 26.72
1193 NASDAQ FNKO Mon, Aug 1, 2022 26.29 27.79 26.03 26.95
1192 NASDAQ FNKO Fri, Jul 29, 2022 26.19 26.59 25.28 26.21
1191 NASDAQ FNKO Thu, Jul 28, 2022 24.09 26.39 23.83 26.19
1190 NASDAQ FNKO Wed, Jul 27, 2022 23.60 24.43 23.04 24.23
1189 NASDAQ FNKO Tue, Jul 26, 2022 23.50 23.58 23.11 23.31
1188 NASDAQ FNKO Mon, Jul 25, 2022 24.06 24.06 23.37 23.76
1187 NASDAQ FNKO Fri, Jul 22, 2022 24.80 24.97 23.39 23.75
1186 NASDAQ FNKO Thu, Jul 21, 2022 24.60 25.04 23.96 24.80
1185 NASDAQ FNKO Wed, Jul 20, 2022 23.64 25.11 23.62 24.71
1184 NASDAQ FNKO Tue, Jul 19, 2022 23.25 24.43 23.19 23.61
1183 NASDAQ FNKO Mon, Jul 18, 2022 22.81 23.42 22.13 23.00
1182 NASDAQ FNKO Fri, Jul 15, 2022 23.85 24.00 23.08 23.47
1181 NASDAQ FNKO Thu, Jul 14, 2022 23.08 23.49 22.85 23.43
1180 NASDAQ FNKO Wed, Jul 13, 2022 22.93 23.65 22.73 23.35
1179 NASDAQ FNKO Tue, Jul 12, 2022 23.98 24.44 23.20 23.41
1178 NASDAQ FNKO Mon, Jul 11, 2022 25.39 25.64 23.92 23.99
1177 NASDAQ FNKO Fri, Jul 8, 2022 25.46 25.79 24.80 25.55
1176 NASDAQ FNKO Thu, Jul 7, 2022 25.00 25.93 24.87 25.48
1175 NASDAQ FNKO Wed, Jul 6, 2022 24.53 25.51 23.89 24.99
1174 NASDAQ FNKO Tue, Jul 5, 2022 23.29 25.00 22.94 24.47
1173 NASDAQ FNKO Fri, Jul 1, 2022 22.23 23.74 21.30 23.72
1172 NASDAQ FNKO Thu, Jun 30, 2022 22.47 22.69 21.86 22.32
1171 NASDAQ FNKO Wed, Jun 29, 2022 22.83 23.20 22.17 22.81
1170 NASDAQ FNKO Tue, Jun 28, 2022 24.25 24.76 23.01 23.07
1169 NASDAQ FNKO Mon, Jun 27, 2022 24.27 24.98 24.06 24.19
1168 NASDAQ FNKO Fri, Jun 24, 2022 24.27 25.08 24.03 24.16
1167 NASDAQ FNKO Thu, Jun 23, 2022 22.22 24.36 22.22 23.66
1166 NASDAQ FNKO Wed, Jun 22, 2022 20.40 21.22 20.29 21.00
1165 NASDAQ FNKO Tue, Jun 21, 2022 20.45 20.96 20.29 20.66
1164 NASDAQ FNKO Fri, Jun 17, 2022 19.95 20.17 19.38 20.10
1163 NASDAQ FNKO Thu, Jun 16, 2022 19.93 20.07 19.62 20.00
1162 NASDAQ FNKO Wed, Jun 15, 2022 20.48 21.03 20.26 20.52
1161 NASDAQ FNKO Tue, Jun 14, 2022 19.62 20.42 19.62 20.36
1160 NASDAQ FNKO Mon, Jun 13, 2022 20.62 20.88 19.56 19.70
1159 NASDAQ FNKO Fri, Jun 10, 2022 21.55 21.85 20.94 21.13
1158 NASDAQ FNKO Thu, Jun 9, 2022 21.65 22.07 21.50 21.90
1157 NASDAQ FNKO Wed, Jun 8, 2022 21.89 22.11 21.63 21.85
1156 NASDAQ FNKO Tue, Jun 7, 2022 21.03 22.05 20.95 22.01
1155 NASDAQ FNKO Mon, Jun 6, 2022 21.85 22.18 21.36 21.42
1154 NASDAQ FNKO Fri, Jun 3, 2022 20.61 21.62 20.36 21.61
1153 NASDAQ FNKO Thu, Jun 2, 2022 20.56 21.03 20.53 20.90
1152 NASDAQ FNKO Wed, Jun 1, 2022 20.52 20.97 20.13 20.65
1151 NASDAQ FNKO Tue, May 31, 2022 20.59 20.63 20.02 20.37
1150 NASDAQ FNKO Fri, May 27, 2022 19.64 20.46 19.64 20.44
1149 NASDAQ FNKO Thu, May 26, 2022 18.98 19.58 18.90 19.41
1148 NASDAQ FNKO Wed, May 25, 2022 17.73 18.86 17.64 18.76
1147 NASDAQ FNKO Tue, May 24, 2022 18.29 18.43 17.62 17.99
1146 NASDAQ FNKO Mon, May 23, 2022 18.24 18.67 17.83 18.64
1145 NASDAQ FNKO Fri, May 20, 2022 19.00 19.19 17.70 18.50
1144 NASDAQ FNKO Thu, May 19, 2022 18.97 19.52 18.72 18.84
1143 NASDAQ FNKO Wed, May 18, 2022 19.98 20.31 19.13 19.32
1142 NASDAQ FNKO Tue, May 17, 2022 19.91 20.61 19.24 20.42
1141 NASDAQ FNKO Mon, May 16, 2022 20.87 20.99 19.35 19.63
1140 NASDAQ FNKO Fri, May 13, 2022 19.32 21.25 19.32 21.06
1139 NASDAQ FNKO Thu, May 12, 2022 18.52 19.80 18.52 19.19
1138 NASDAQ FNKO Wed, May 11, 2022 19.07 19.88 18.80 18.90
1137 NASDAQ FNKO Tue, May 10, 2022 19.69 20.15 18.96 19.33
1136 NASDAQ FNKO Mon, May 9, 2022 21.02 22.19 19.49 19.65
1135 NASDAQ FNKO Fri, May 6, 2022 20.08 21.48 18.70 21.22
1134 NASDAQ FNKO Thu, May 5, 2022 17.37 17.60 16.37 16.72
1133 NASDAQ FNKO Wed, May 4, 2022 17.11 17.76 16.65 17.75
1132 NASDAQ FNKO Tue, May 3, 2022 16.53 17.05 16.45 17.01
1131 NASDAQ FNKO Mon, May 2, 2022 16.24 16.60 16.03 16.59
1130 NASDAQ FNKO Fri, Apr 29, 2022 16.57 16.82 16.23 16.29
1129 NASDAQ FNKO Thu, Apr 28, 2022 16.63 16.86 16.30 16.69
1128 NASDAQ FNKO Wed, Apr 27, 2022 16.30 16.65 16.05 16.42
1127 NASDAQ FNKO Tue, Apr 26, 2022 16.78 16.81 16.24 16.24
1126 NASDAQ FNKO Mon, Apr 25, 2022 16.42 17.02 16.25 17.00
1125 NASDAQ FNKO Fri, Apr 22, 2022 17.07 17.16 16.67 16.70
1124 NASDAQ FNKO Thu, Apr 21, 2022 17.79 18.43 17.11 17.25
1123 NASDAQ FNKO Wed, Apr 20, 2022 17.91 17.99 17.45 17.62
1122 NASDAQ FNKO Tue, Apr 19, 2022 17.12 17.95 17.12 17.77
1121 NASDAQ FNKO Mon, Apr 18, 2022 16.91 17.31 16.69 17.14
1120 NASDAQ FNKO Thu, Apr 14, 2022 17.11 17.35 16.67 16.69
1119 NASDAQ FNKO Wed, Apr 13, 2022 17.37 17.53 16.91 17.04
1118 NASDAQ FNKO Tue, Apr 12, 2022 18.00 18.20 17.43 17.43
1117 NASDAQ FNKO Mon, Apr 11, 2022 17.89 18.24 17.72 17.85
1116 NASDAQ FNKO Fri, Apr 8, 2022 17.85 18.30 17.69 18.00
1115 NASDAQ FNKO Thu, Apr 7, 2022 17.78 17.86 17.42 17.80
1114 NASDAQ FNKO Wed, Apr 6, 2022 17.75 17.94 17.47 17.84
1113 NASDAQ FNKO Tue, Apr 5, 2022 17.70 18.06 17.65 18.05
1112 NASDAQ FNKO Mon, Apr 4, 2022 17.49 17.71 17.41 17.63
1111 NASDAQ FNKO Fri, Apr 1, 2022 17.39 17.65 17.26 17.53
1110 NASDAQ FNKO Thu, Mar 31, 2022 17.01 17.41 16.95 17.25
1109 NASDAQ FNKO Wed, Mar 30, 2022 17.56 17.84 17.07 17.11
1108 NASDAQ FNKO Tue, Mar 29, 2022 17.57 17.88 17.42 17.71
1107 NASDAQ FNKO Mon, Mar 28, 2022 17.13 17.33 16.70 17.32
1106 NASDAQ FNKO Fri, Mar 25, 2022 17.46 17.56 16.98 17.07
1105 NASDAQ FNKO Thu, Mar 24, 2022 17.61 17.61 17.20 17.50
1104 NASDAQ FNKO Wed, Mar 23, 2022 17.80 17.83 17.26 17.41
1103 NASDAQ FNKO Tue, Mar 22, 2022 17.74 18.06 17.71 17.93
1102 NASDAQ FNKO Mon, Mar 21, 2022 18.05 18.16 17.41 17.70
1101 NASDAQ FNKO Fri, Mar 18, 2022 17.86 18.23 17.79 18.03
1100 NASDAQ FNKO Thu, Mar 17, 2022 17.35 18.07 17.11 18.06
1099 NASDAQ FNKO Wed, Mar 16, 2022 16.51 17.49 16.40 17.45
1098 NASDAQ FNKO Tue, Mar 15, 2022 15.67 16.24 15.55 16.21
1097 NASDAQ FNKO Mon, Mar 14, 2022 16.51 16.51 15.56 15.58
1096 NASDAQ FNKO Fri, Mar 11, 2022 17.03 17.31 16.20 16.34
1095 NASDAQ FNKO Thu, Mar 10, 2022 17.14 17.14 16.44 16.82
1094 NASDAQ FNKO Wed, Mar 9, 2022 17.49 17.85 17.30 17.33
1093 NASDAQ FNKO Tue, Mar 8, 2022 17.77 17.92 16.28 17.09
1092 NASDAQ FNKO Mon, Mar 7, 2022 19.29 20.19 17.81 17.82
1091 NASDAQ FNKO Fri, Mar 4, 2022 20.42 20.85 19.02 19.50
1090 NASDAQ FNKO Thu, Mar 3, 2022 17.91 17.95 17.28 17.80
1089 NASDAQ FNKO Wed, Mar 2, 2022 17.04 17.86 16.96 17.81
1088 NASDAQ FNKO Tue, Mar 1, 2022 17.49 17.70 16.76 16.85
1087 NASDAQ FNKO Mon, Feb 28, 2022 17.36 17.73 17.21 17.46
1086 NASDAQ FNKO Fri, Feb 25, 2022 17.17 17.61 16.73 17.59
1085 NASDAQ FNKO Thu, Feb 24, 2022 15.88 17.05 15.70 17.03
1084 NASDAQ FNKO Wed, Feb 23, 2022 17.25 17.45 16.49 16.54
1083 NASDAQ FNKO Tue, Feb 22, 2022 17.15 17.45 16.84 17.12
1082 NASDAQ FNKO Fri, Feb 18, 2022 17.23 17.66 17.18 17.27
1081 NASDAQ FNKO Thu, Feb 17, 2022 17.78 18.01 17.21 17.29
1080 NASDAQ FNKO Wed, Feb 16, 2022 17.83 18.17 17.63 18.06
1079 NASDAQ FNKO Tue, Feb 15, 2022 17.60 18.03 17.60 17.98
1078 NASDAQ FNKO Mon, Feb 14, 2022 17.70 18.02 17.25 17.34
1077 NASDAQ FNKO Fri, Feb 11, 2022 17.89 18.41 17.57 17.78
1076 NASDAQ FNKO Thu, Feb 10, 2022 17.91 18.66 17.82 17.95
1075 NASDAQ FNKO Wed, Feb 9, 2022 18.11 18.29 18.01 18.26
1074 NASDAQ FNKO Tue, Feb 8, 2022 17.24 17.85 17.21 17.78
1073 NASDAQ FNKO Mon, Feb 7, 2022 17.10 17.52 16.98 17.28
1072 NASDAQ FNKO Fri, Feb 4, 2022 17.08 17.43 16.85 17.04
1071 NASDAQ FNKO Thu, Feb 3, 2022 17.44 17.66 17.22 17.32
1070 NASDAQ FNKO Wed, Feb 2, 2022 17.80 17.94 17.39 17.55
1069 NASDAQ FNKO Tue, Feb 1, 2022 17.26 17.76 16.82 17.66
1068 NASDAQ FNKO Mon, Jan 31, 2022 16.70 17.40 16.26 17.28
1067 NASDAQ FNKO Fri, Jan 28, 2022 15.89 16.74 15.50 16.74
1066 NASDAQ FNKO Thu, Jan 27, 2022 16.60 16.90 15.89 15.98
1065 NASDAQ FNKO Wed, Jan 26, 2022 17.29 17.40 16.12 16.33
1064 NASDAQ FNKO Tue, Jan 25, 2022 16.68 17.09 16.28 16.85
1063 NASDAQ FNKO Mon, Jan 24, 2022 15.85 16.98 15.28 16.93
1062 NASDAQ FNKO Fri, Jan 21, 2022 16.53 17.07 16.28 16.39
1061 NASDAQ FNKO Thu, Jan 20, 2022 17.48 17.93 16.87 16.94
1060 NASDAQ FNKO Wed, Jan 19, 2022 17.31 17.75 17.20 17.32
1059 NASDAQ FNKO Tue, Jan 18, 2022 17.47 17.58 17.16 17.32
1058 NASDAQ FNKO Fri, Jan 14, 2022 17.93 18.13 17.35 17.80
1057 NASDAQ FNKO Thu, Jan 13, 2022 18.54 18.64 18.00 18.05
1056 NASDAQ FNKO Wed, Jan 12, 2022 18.15 18.44 17.97 18.39
1055 NASDAQ FNKO Tue, Jan 11, 2022 18.10 18.22 17.76 17.88
1054 NASDAQ FNKO Mon, Jan 10, 2022 18.39 18.39 17.51 18.13
1053 NASDAQ FNKO Fri, Jan 7, 2022 18.22 18.64 17.98 18.41
1052 NASDAQ FNKO Thu, Jan 6, 2022 17.98 18.50 17.59 18.41
1051 NASDAQ FNKO Wed, Jan 5, 2022 18.87 18.87 17.95 17.98
1050 NASDAQ FNKO Tue, Jan 4, 2022 19.16 19.29 18.70 18.78
1049 NASDAQ FNKO Mon, Jan 3, 2022 18.94 19.72 18.94 19.18
1048 NASDAQ FNKO Fri, Dec 31, 2021 19.02 19.20 18.61 18.80
1047 NASDAQ FNKO Thu, Dec 30, 2021 18.96 19.32 18.90 19.01
1046 NASDAQ FNKO Wed, Dec 29, 2021 18.71 19.26 18.40 18.90
1045 NASDAQ FNKO Tue, Dec 28, 2021 19.30 19.59 18.65 18.67
1044 NASDAQ FNKO Mon, Dec 27, 2021 18.75 19.39 18.60 19.34
1043 NASDAQ FNKO Thu, Dec 23, 2021 19.23 19.30 18.64 18.67
1042 NASDAQ FNKO Wed, Dec 22, 2021 18.53 19.18 18.38 18.99
1041 NASDAQ FNKO Tue, Dec 21, 2021 17.48 18.80 17.47 18.66
1040 NASDAQ FNKO Mon, Dec 20, 2021 16.91 16.91 16.37 16.71
1039 NASDAQ FNKO Fri, Dec 17, 2021 17.11 17.72 16.81 17.27
1038 NASDAQ FNKO Thu, Dec 16, 2021 17.52 17.69 16.99 17.11
1037 NASDAQ FNKO Wed, Dec 15, 2021 16.45 16.98 15.99 16.97
1036 NASDAQ FNKO Tue, Dec 14, 2021 16.29 16.83 16.25 16.53
1035 NASDAQ FNKO Mon, Dec 13, 2021 17.30 17.31 16.33 16.54
1034 NASDAQ FNKO Fri, Dec 10, 2021 17.29 17.68 16.87 17.30
1033 NASDAQ FNKO Thu, Dec 9, 2021 17.51 17.75 17.08 17.15
1032 NASDAQ FNKO Wed, Dec 8, 2021 17.31 17.75 16.95 17.67
1031 NASDAQ FNKO Tue, Dec 7, 2021 16.68 17.32 16.60 17.10
1030 NASDAQ FNKO Mon, Dec 6, 2021 15.96 16.60 15.74 16.25
1029 NASDAQ FNKO Fri, Dec 3, 2021 16.23 16.29 15.72 15.82
1028 NASDAQ FNKO Thu, Dec 2, 2021 15.79 16.33 15.67 16.23
1027 NASDAQ FNKO Wed, Dec 1, 2021 16.83 16.97 15.66 15.68
1026 NASDAQ FNKO Tue, Nov 30, 2021 16.34 16.63 16.14 16.34
1025 NASDAQ FNKO Mon, Nov 29, 2021 17.39 17.39 16.60 16.60
1024 NASDAQ FNKO Fri, Nov 26, 2021 16.66 17.07 16.54 16.97
1023 NASDAQ FNKO Wed, Nov 24, 2021 17.55 17.86 17.20 17.51
1022 NASDAQ FNKO Tue, Nov 23, 2021 17.89 18.05 17.14 18.00
1021 NASDAQ FNKO Mon, Nov 22, 2021 17.67 18.10 17.49 17.89
1020 NASDAQ FNKO Fri, Nov 19, 2021 17.88 18.00 17.54 17.58
1019 NASDAQ FNKO Thu, Nov 18, 2021 18.29 18.53 17.80 18.07
1018 NASDAQ FNKO Wed, Nov 17, 2021 18.50 18.79 18.16 18.22
1017 NASDAQ FNKO Tue, Nov 16, 2021 18.01 18.50 17.83 18.46
1016 NASDAQ FNKO Mon, Nov 15, 2021 17.81 18.39 17.81 18.18
1015 NASDAQ FNKO Fri, Nov 12, 2021 17.95 18.01 17.44 17.78
1014 NASDAQ FNKO Thu, Nov 11, 2021 18.25 18.56 17.79 17.82
1013 NASDAQ FNKO Wed, Nov 10, 2021 18.24 18.45 18.05 18.15
1012 NASDAQ FNKO Tue, Nov 9, 2021 18.68 18.82 18.05 18.52
1011 NASDAQ FNKO Mon, Nov 8, 2021 19.29 20.08 18.46 18.51
1010 NASDAQ FNKO Fri, Nov 5, 2021 19.44 20.00 18.37 18.98
1009 NASDAQ FNKO Thu, Nov 4, 2021 17.37 17.48 16.93 17.42
1008 NASDAQ FNKO Wed, Nov 3, 2021 16.60 17.36 16.53 17.13
1007 NASDAQ FNKO Tue, Nov 2, 2021 16.97 16.99 16.39 16.61
1006 NASDAQ FNKO Mon, Nov 1, 2021 16.53 17.15 16.41 16.79
1005 NASDAQ FNKO Fri, Oct 29, 2021 16.00 16.44 15.90 16.39
1004 NASDAQ FNKO Thu, Oct 28, 2021 16.14 16.31 15.85 16.12
1003 NASDAQ FNKO Wed, Oct 27, 2021 16.99 17.00 15.89 16.10
1002 NASDAQ FNKO Tue, Oct 26, 2021 17.46 17.67 16.83 16.99
1001 NASDAQ FNKO Mon, Oct 25, 2021 17.57 17.77 17.38 17.43
1000 NASDAQ FNKO Fri, Oct 22, 2021 17.44 17.85 16.78 17.47
999 NASDAQ FNKO Thu, Oct 21, 2021 17.61 18.04 17.29 17.38
998 NASDAQ FNKO Wed, Oct 20, 2021 18.86 18.86 17.62 17.62
997 NASDAQ FNKO Tue, Oct 19, 2021 19.39 19.54 18.88 18.88
996 NASDAQ FNKO Mon, Oct 18, 2021 19.05 19.38 18.91 19.26
995 NASDAQ FNKO Fri, Oct 15, 2021 19.54 19.57 18.86 19.08
994 NASDAQ FNKO Thu, Oct 14, 2021 18.63 19.40 18.63 19.20
993 NASDAQ FNKO Wed, Oct 13, 2021 18.50 18.75 18.28 18.50
992 NASDAQ FNKO Tue, Oct 12, 2021 18.36 18.47 18.18 18.35
991 NASDAQ FNKO Mon, Oct 11, 2021 18.40 18.90 18.25 18.27
990 NASDAQ FNKO Fri, Oct 8, 2021 18.68 18.98 18.48 18.50
989 NASDAQ FNKO Thu, Oct 7, 2021 18.65 19.09 18.65 18.68
988 NASDAQ FNKO Wed, Oct 6, 2021 18.32 18.54 17.82 18.42
987 NASDAQ FNKO Tue, Oct 5, 2021 18.14 18.76 17.94 18.73
986 NASDAQ FNKO Mon, Oct 4, 2021 18.89 18.93 17.96 18.11
985 NASDAQ FNKO Fri, Oct 1, 2021 18.33 19.10 18.04 19.02
984 NASDAQ FNKO Thu, Sep 30, 2021 18.60 18.82 17.80 18.21
983 NASDAQ FNKO Wed, Sep 29, 2021 19.59 19.67 18.60 18.68
982 NASDAQ FNKO Tue, Sep 28, 2021 19.58 19.88 19.08 19.58
981 NASDAQ FNKO Mon, Sep 27, 2021 19.30 19.88 19.24 19.60
980 NASDAQ FNKO Fri, Sep 24, 2021 18.91 19.40 18.71 19.27
979 NASDAQ FNKO Thu, Sep 23, 2021 18.38 19.38 18.24 19.14
978 NASDAQ FNKO Wed, Sep 22, 2021 17.75 18.45 17.72 18.16
977 NASDAQ FNKO Tue, Sep 21, 2021 18.08 18.39 17.46 17.59
976 NASDAQ FNKO Mon, Sep 20, 2021 18.51 18.67 17.56 17.87
975 NASDAQ FNKO Fri, Sep 17, 2021 19.08 19.26 18.82 19.07
974 NASDAQ FNKO Thu, Sep 16, 2021 18.50 18.95 18.32 18.90
973 NASDAQ FNKO Wed, Sep 15, 2021 18.11 18.60 17.83 18.49
972 NASDAQ FNKO Tue, Sep 14, 2021 18.48 18.58 17.99 18.12
971 NASDAQ FNKO Mon, Sep 13, 2021 18.20 18.67 17.87 18.40
970 NASDAQ FNKO Fri, Sep 10, 2021 18.33 18.43 17.97 18.01
969 NASDAQ FNKO Thu, Sep 9, 2021 18.10 18.66 17.77 18.27
968 NASDAQ FNKO Wed, Sep 8, 2021 19.20 19.29 18.18 18.26
967 NASDAQ FNKO Tue, Sep 7, 2021 19.43 19.84 19.11 19.25
966 NASDAQ FNKO Fri, Sep 3, 2021 19.72 19.88 19.15 19.37
965 NASDAQ FNKO Thu, Sep 2, 2021 19.94 20.34 19.65 19.70
964 NASDAQ FNKO Wed, Sep 1, 2021 20.04 20.11 19.40 19.97
963 NASDAQ FNKO Tue, Aug 31, 2021 19.60 20.44 19.60 19.94
962 NASDAQ FNKO Mon, Aug 30, 2021 19.17 19.23 18.50 18.65
961 NASDAQ FNKO Fri, Aug 27, 2021 19.83 20.02 18.80 19.06
960 NASDAQ FNKO Thu, Aug 26, 2021 20.34 21.00 19.58 19.71
959 NASDAQ FNKO Wed, Aug 25, 2021 19.64 21.06 19.39 20.34
958 NASDAQ FNKO Tue, Aug 24, 2021 18.42 19.42 18.34 19.26
957 NASDAQ FNKO Mon, Aug 23, 2021 18.23 18.60 18.14 18.34
956 NASDAQ FNKO Fri, Aug 20, 2021 17.39 18.16 17.39 18.10
955 NASDAQ FNKO Thu, Aug 19, 2021 17.18 17.58 16.67 17.44
954 NASDAQ FNKO Wed, Aug 18, 2021 17.40 17.91 17.16 17.42
953 NASDAQ FNKO Tue, Aug 17, 2021 17.97 17.97 17.26 17.40
952 NASDAQ FNKO Mon, Aug 16, 2021 18.11 18.52 17.70 18.30
951 NASDAQ FNKO Fri, Aug 13, 2021 18.38 18.68 17.97 18.16
950 NASDAQ FNKO Thu, Aug 12, 2021 18.74 19.05 18.12 18.44
949 NASDAQ FNKO Wed, Aug 11, 2021 18.09 18.91 17.73 18.87
948 NASDAQ FNKO Tue, Aug 10, 2021 18.57 18.64 18.10 18.49
947 NASDAQ FNKO Mon, Aug 9, 2021 18.98 18.98 17.86 18.62
946 NASDAQ FNKO Fri, Aug 6, 2021 20.00 20.45 18.08 18.83
945 NASDAQ FNKO Thu, Aug 5, 2021 19.48 20.15 19.46 20.12
944 NASDAQ FNKO Wed, Aug 4, 2021 19.29 19.56 18.86 19.47
943 NASDAQ FNKO Tue, Aug 3, 2021 19.86 19.89 18.31 19.44
942 NASDAQ FNKO Mon, Aug 2, 2021 18.80 19.97 18.75 19.38
941 NASDAQ FNKO Fri, Jul 30, 2021 18.96 19.31 18.51 18.66
940 NASDAQ FNKO Thu, Jul 29, 2021 18.78 19.47 18.78 18.96
939 NASDAQ FNKO Wed, Jul 28, 2021 18.65 18.85 18.05 18.56
938 NASDAQ FNKO Tue, Jul 27, 2021 18.94 19.23 18.05 18.40
937 NASDAQ FNKO Mon, Jul 26, 2021 18.21 19.26 18.21 19.22
936 NASDAQ FNKO Fri, Jul 23, 2021 18.34 18.51 17.87 17.97
935 NASDAQ FNKO Thu, Jul 22, 2021 18.46 18.46 17.75 18.03
934 NASDAQ FNKO Wed, Jul 21, 2021 18.15 18.80 18.15 18.44
933 NASDAQ FNKO Tue, Jul 20, 2021 17.50 18.11 17.25 17.96
932 NASDAQ FNKO Mon, Jul 19, 2021 17.25 17.73 16.88 17.35
931 NASDAQ FNKO Fri, Jul 16, 2021 18.00 18.33 17.33 17.66
930 NASDAQ FNKO Thu, Jul 15, 2021 18.45 18.98 18.25 18.55
929 NASDAQ FNKO Wed, Jul 14, 2021 19.16 19.54 18.56 18.82
928 NASDAQ FNKO Tue, Jul 13, 2021 19.81 19.84 19.14 19.26
927 NASDAQ FNKO Mon, Jul 12, 2021 20.00 20.23 19.67 19.91
926 NASDAQ FNKO Fri, Jul 9, 2021 20.21 20.83 20.00 20.09
925 NASDAQ FNKO Thu, Jul 8, 2021 19.92 20.50 19.50 19.81
924 NASDAQ FNKO Wed, Jul 7, 2021 20.53 20.75 20.15 20.50
923 NASDAQ FNKO Tue, Jul 6, 2021 20.80 20.95 20.37 20.73
922 NASDAQ FNKO Fri, Jul 2, 2021 21.35 21.45 20.46 20.75
921 NASDAQ FNKO Thu, Jul 1, 2021 21.36 21.66 21.04 21.18
920 NASDAQ FNKO Wed, Jun 30, 2021 21.50 21.81 21.16 21.28
919 NASDAQ FNKO Tue, Jun 29, 2021 21.80 21.89 21.34 21.71
918 NASDAQ FNKO Mon, Jun 28, 2021 22.01 22.19 21.34 21.82
917 NASDAQ FNKO Fri, Jun 25, 2021 22.68 23.05 21.57 22.00
916 NASDAQ FNKO Thu, Jun 24, 2021 22.35 22.82 22.28 22.75
915 NASDAQ FNKO Wed, Jun 23, 2021 22.30 22.52 22.03 22.35
914 NASDAQ FNKO Tue, Jun 22, 2021 21.85 22.30 21.20 22.25
913 NASDAQ FNKO Mon, Jun 21, 2021 21.17 21.96 21.00 21.85
912 NASDAQ FNKO Fri, Jun 18, 2021 21.15 21.42 20.89 21.06
911 NASDAQ FNKO Thu, Jun 17, 2021 21.89 22.07 20.88 21.44
910 NASDAQ FNKO Wed, Jun 16, 2021 22.28 22.40 21.52 21.85
909 NASDAQ FNKO Tue, Jun 15, 2021 22.67 23.04 22.13 22.42
908 NASDAQ FNKO Mon, Jun 14, 2021 23.45 23.60 22.07 22.48
907 NASDAQ FNKO Fri, Jun 11, 2021 23.25 23.54 23.00 23.41
906 NASDAQ FNKO Thu, Jun 10, 2021 23.38 23.86 22.98 23.23
905 NASDAQ FNKO Wed, Jun 9, 2021 24.09 24.09 23.35 23.40
904 NASDAQ FNKO Tue, Jun 8, 2021 23.65 24.15 23.20 23.94
903 NASDAQ FNKO Mon, Jun 7, 2021 23.91 24.37 23.34 23.72
902 NASDAQ FNKO Fri, Jun 4, 2021 23.50 23.93 22.67 23.54
901 NASDAQ FNKO Thu, Jun 3, 2021 25.34 25.61 23.38 23.50
900 NASDAQ FNKO Wed, Jun 2, 2021 26.00 26.24 25.02 26.00
899 NASDAQ FNKO Tue, Jun 1, 2021 27.00 27.13 25.49 26.13
898 NASDAQ FNKO Fri, May 28, 2021 25.94 27.20 25.71 26.25
897 NASDAQ FNKO Thu, May 27, 2021 26.08 26.44 25.05 26.38
896 NASDAQ FNKO Wed, May 26, 2021 24.73 26.60 24.60 25.66
895 NASDAQ FNKO Tue, May 25, 2021 24.80 24.88 24.16 24.24
894 NASDAQ FNKO Mon, May 24, 2021 24.36 25.13 23.76 24.48
893 NASDAQ FNKO Fri, May 21, 2021 24.83 25.41 24.35 24.41
892 NASDAQ FNKO Thu, May 20, 2021 24.89 24.93 23.75 24.56
891 NASDAQ FNKO Wed, May 19, 2021 24.20 24.96 23.28 24.67
890 NASDAQ FNKO Tue, May 18, 2021 25.43 27.06 25.39 25.93
889 NASDAQ FNKO Mon, May 17, 2021 24.73 26.17 24.27 25.33
888 NASDAQ FNKO Fri, May 14, 2021 23.84 24.72 22.86 24.67
887 NASDAQ FNKO Thu, May 13, 2021 23.27 24.99 22.20 23.24
886 NASDAQ FNKO Wed, May 12, 2021 23.26 23.38 21.09 21.20
885 NASDAQ FNKO Tue, May 11, 2021 21.26 23.61 21.00 23.39
884 NASDAQ FNKO Mon, May 10, 2021 25.11 25.35 23.07 23.22
883 NASDAQ FNKO Fri, May 7, 2021 21.77 25.52 21.68 25.45
882 NASDAQ FNKO Thu, May 6, 2021 21.64 21.91 20.46 21.22
881 NASDAQ FNKO Wed, May 5, 2021 20.86 21.55 20.35 21.36
880 NASDAQ FNKO Tue, May 4, 2021 21.31 21.36 20.03 20.89
879 NASDAQ FNKO Mon, May 3, 2021 21.40 22.19 20.93 21.55
878 NASDAQ FNKO Fri, Apr 30, 2021 21.38 21.76 21.16 21.54
877 NASDAQ FNKO Thu, Apr 29, 2021 22.00 22.05 21.14 21.67
876 NASDAQ FNKO Wed, Apr 28, 2021 21.56 22.05 21.16 21.74
875 NASDAQ FNKO Tue, Apr 27, 2021 21.54 22.04 21.34 21.64
874 NASDAQ FNKO Mon, Apr 26, 2021 21.36 21.71 20.73 21.40
873 NASDAQ FNKO Fri, Apr 23, 2021 20.53 21.29 20.33 21.15
872 NASDAQ FNKO Thu, Apr 22, 2021 20.04 21.56 19.69 20.24
871 NASDAQ FNKO Wed, Apr 21, 2021 19.10 20.33 19.10 19.91
870 NASDAQ FNKO Tue, Apr 20, 2021 21.29 21.60 19.14 19.49
869 NASDAQ FNKO Mon, Apr 19, 2021 21.30 22.04 20.70 21.43
868 NASDAQ FNKO Fri, Apr 16, 2021 20.61 21.27 20.31 21.01
867 NASDAQ FNKO Thu, Apr 15, 2021 21.87 22.16 20.70 20.83
866 NASDAQ FNKO Wed, Apr 14, 2021 22.23 22.45 21.42 21.52
865 NASDAQ FNKO Tue, Apr 13, 2021 23.15 23.25 21.73 22.43
864 NASDAQ FNKO Mon, Apr 12, 2021 22.89 23.74 22.45 23.12
863 NASDAQ FNKO Fri, Apr 9, 2021 23.99 24.50 22.34 22.83
862 NASDAQ FNKO Thu, Apr 8, 2021 22.90 24.02 22.33 23.97
861 NASDAQ FNKO Wed, Apr 7, 2021 22.00 23.58 22.00 23.00
860 NASDAQ FNKO Tue, Apr 6, 2021 21.40 23.04 21.30 21.72
859 NASDAQ FNKO Mon, Apr 5, 2021 20.84 21.58 19.54 21.44
858 NASDAQ FNKO Thu, Apr 1, 2021 22.21 25.07 20.38 20.96
857 NASDAQ FNKO Wed, Mar 31, 2021 19.06 19.91 18.44 19.68
856 NASDAQ FNKO Tue, Mar 30, 2021 18.88 19.64 18.32 19.19
855 NASDAQ FNKO Mon, Mar 29, 2021 18.81 20.98 18.75 18.81
854 NASDAQ FNKO Fri, Mar 26, 2021 20.46 20.91 18.26 19.48
853 NASDAQ FNKO Thu, Mar 25, 2021 18.31 21.14 18.12 20.83
852 NASDAQ FNKO Wed, Mar 24, 2021 18.58 24.72 18.21 19.24
851 NASDAQ FNKO Tue, Mar 23, 2021 16.51 21.17 16.19 18.12
850 NASDAQ FNKO Mon, Mar 22, 2021 17.30 17.50 16.41 16.50
849 NASDAQ FNKO Fri, Mar 19, 2021 17.26 17.74 16.08 17.57
848 NASDAQ FNKO Thu, Mar 18, 2021 18.15 18.41 17.19 17.30
847 NASDAQ FNKO Wed, Mar 17, 2021 18.33 18.76 17.52 18.23
846 NASDAQ FNKO Tue, Mar 16, 2021 18.67 18.90 17.30 17.96
845 NASDAQ FNKO Mon, Mar 15, 2021 18.19 19.73 18.12 18.83
844 NASDAQ FNKO Fri, Mar 12, 2021 16.41 18.63 15.80 17.77
843 NASDAQ FNKO Thu, Mar 11, 2021 14.65 15.37 14.40 15.33
842 NASDAQ FNKO Wed, Mar 10, 2021 14.05 14.87 13.86 14.45
841 NASDAQ FNKO Tue, Mar 9, 2021 14.09 14.39 13.82 13.84
840 NASDAQ FNKO Mon, Mar 8, 2021 13.59 14.09 13.45 13.90
839 NASDAQ FNKO Fri, Mar 5, 2021 13.29 13.54 12.62 13.46
838 NASDAQ FNKO Thu, Mar 4, 2021 13.67 13.73 12.24 12.90
837 NASDAQ FNKO Wed, Mar 3, 2021 13.99 14.30 13.46 13.61
836 NASDAQ FNKO Tue, Mar 2, 2021 13.74 14.39 13.61 13.85
835 NASDAQ FNKO Mon, Mar 1, 2021 13.99 14.08 13.70 13.89
834 NASDAQ FNKO Fri, Feb 26, 2021 13.14 14.06 12.92 13.58
833 NASDAQ FNKO Thu, Feb 25, 2021 13.09 14.28 12.91 13.16
832 NASDAQ FNKO Wed, Feb 24, 2021 12.79 13.22 12.60 13.12
831 NASDAQ FNKO Tue, Feb 23, 2021 12.71 12.85 11.63 12.82
830 NASDAQ FNKO Mon, Feb 22, 2021 13.08 13.36 12.83 12.84
829 NASDAQ FNKO Fri, Feb 19, 2021 13.17 13.49 13.08 13.11
828 NASDAQ FNKO Thu, Feb 18, 2021 13.21 13.46 13.08 13.12
827 NASDAQ FNKO Wed, Feb 17, 2021 13.14 13.74 12.96 13.47
826 NASDAQ FNKO Tue, Feb 16, 2021 12.82 13.20 12.81 13.08
825 NASDAQ FNKO Fri, Feb 12, 2021 12.78 13.16 12.62 12.74
824 NASDAQ FNKO Thu, Feb 11, 2021 13.16 13.26 12.65 12.82
823 NASDAQ FNKO Wed, Feb 10, 2021 13.53 13.57 12.66 13.13
822 NASDAQ FNKO Tue, Feb 9, 2021 13.76 13.80 13.15 13.30
821 NASDAQ FNKO Mon, Feb 8, 2021 13.95 14.47 13.70 13.81
820 NASDAQ FNKO Fri, Feb 5, 2021 13.40 13.72 13.10 13.47
819 NASDAQ FNKO Thu, Feb 4, 2021 12.81 13.37 12.80 13.18
818 NASDAQ FNKO Wed, Feb 3, 2021 12.76 12.91 12.33 12.74
817 NASDAQ FNKO Tue, Feb 2, 2021 13.14 13.19 12.25 12.57
816 NASDAQ FNKO Mon, Feb 1, 2021 12.55 13.24 12.33 12.90
815 NASDAQ FNKO Fri, Jan 29, 2021 12.19 12.64 11.85 11.95
814 NASDAQ FNKO Thu, Jan 28, 2021 12.59 13.17 11.59 11.97
813 NASDAQ FNKO Wed, Jan 27, 2021 11.95 14.54 11.81 12.54
812 NASDAQ FNKO Tue, Jan 26, 2021 12.48 12.53 11.81 12.25
811 NASDAQ FNKO Mon, Jan 25, 2021 11.77 12.65 11.41 12.16
810 NASDAQ FNKO Fri, Jan 22, 2021 11.35 11.74 11.13 11.71
809 NASDAQ FNKO Thu, Jan 21, 2021 12.12 12.15 11.36 11.62
808 NASDAQ FNKO Wed, Jan 20, 2021 11.74 12.30 11.65 11.68
807 NASDAQ FNKO Tue, Jan 19, 2021 11.87 12.03 11.41 11.52
806 NASDAQ FNKO Fri, Jan 15, 2021 12.39 12.49 11.83 12.06
805 NASDAQ FNKO Thu, Jan 14, 2021 11.36 13.45 11.35 12.70
804 NASDAQ FNKO Wed, Jan 13, 2021 11.12 11.40 11.00 11.11
803 NASDAQ FNKO Tue, Jan 12, 2021 10.51 11.43 10.34 11.30
802 NASDAQ FNKO Mon, Jan 11, 2021 10.30 10.60 10.12 10.39
801 NASDAQ FNKO Fri, Jan 8, 2021 10.70 10.75 10.14 10.52
800 NASDAQ FNKO Thu, Jan 7, 2021 10.90 10.93 10.56 10.73
799 NASDAQ FNKO Wed, Jan 6, 2021 10.39 11.05 10.29 10.70
798 NASDAQ FNKO Tue, Jan 5, 2021 10.12 10.50 10.10 10.33
797 NASDAQ FNKO Mon, Jan 4, 2021 10.38 10.47 9.89 10.05
796 NASDAQ FNKO Thu, Dec 31, 2020 10.75 10.79 10.36 10.38
795 NASDAQ FNKO Wed, Dec 30, 2020 10.66 10.87 10.55 10.73
794 NASDAQ FNKO Tue, Dec 29, 2020 10.65 10.80 10.19 10.56
793 NASDAQ FNKO Mon, Dec 28, 2020 10.81 10.99 10.57 10.67
792 NASDAQ FNKO Thu, Dec 24, 2020 10.99 11.00 10.57 10.66
791 NASDAQ FNKO Wed, Dec 23, 2020 10.75 11.12 10.54 10.86
790 NASDAQ FNKO Tue, Dec 22, 2020 11.10 11.32 10.42 10.81
789 NASDAQ FNKO Mon, Dec 21, 2020 11.04 11.29 10.80 11.10
788 NASDAQ FNKO Fri, Dec 18, 2020 11.85 11.89 11.31 11.43
787 NASDAQ FNKO Thu, Dec 17, 2020 11.84 12.48 11.34 11.89
786 NASDAQ FNKO Wed, Dec 16, 2020 10.89 11.94 10.84 11.75
785 NASDAQ FNKO Tue, Dec 15, 2020 10.50 11.36 10.31 11.00
784 NASDAQ FNKO Mon, Dec 14, 2020 10.47 10.60 10.10 10.45
783 NASDAQ FNKO Fri, Dec 11, 2020 10.51 10.57 9.86 10.23
782 NASDAQ FNKO Thu, Dec 10, 2020 10.35 10.74 10.12 10.56
781 NASDAQ FNKO Wed, Dec 9, 2020 10.85 10.94 10.18 10.55
780 NASDAQ FNKO Tue, Dec 8, 2020 11.21 11.30 10.35 10.71
779 NASDAQ FNKO Mon, Dec 7, 2020 10.57 11.15 9.84 10.85
778 NASDAQ FNKO Fri, Dec 4, 2020 9.05 11.09 8.92 10.90
777 NASDAQ FNKO Thu, Dec 3, 2020 8.64 9.50 8.30 8.46
776 NASDAQ FNKO Wed, Dec 2, 2020 8.96 9.57 8.76 9.50
775 NASDAQ FNKO Tue, Dec 1, 2020 8.90 9.08 8.57 9.07
774 NASDAQ FNKO Mon, Nov 30, 2020 9.33 9.44 8.52 8.78
773 NASDAQ FNKO Fri, Nov 27, 2020 9.37 9.50 9.08 9.35
772 NASDAQ FNKO Wed, Nov 25, 2020 9.72 9.72 9.11 9.31
771 NASDAQ FNKO Tue, Nov 24, 2020 9.36 9.57 8.95 9.53
770 NASDAQ FNKO Mon, Nov 23, 2020 8.57 9.39 8.40 9.11
769 NASDAQ FNKO Fri, Nov 20, 2020 8.61 8.73 8.33 8.53
768 NASDAQ FNKO Thu, Nov 19, 2020 8.90 8.99 8.33 8.65
767 NASDAQ FNKO Wed, Nov 18, 2020 8.45 8.96 8.43 8.86
766 NASDAQ FNKO Tue, Nov 17, 2020 8.25 8.52 7.90 8.40
765 NASDAQ FNKO Mon, Nov 16, 2020 7.48 7.97 7.40 7.97
764 NASDAQ FNKO Fri, Nov 13, 2020 7.07 7.34 6.90 7.25
763 NASDAQ FNKO Thu, Nov 12, 2020 7.46 7.54 6.83 6.92
762 NASDAQ FNKO Wed, Nov 11, 2020 7.60 7.99 7.38 7.55
761 NASDAQ FNKO Tue, Nov 10, 2020 6.81 8.03 6.70 7.48
760 NASDAQ FNKO Mon, Nov 9, 2020 6.56 7.10 6.34 6.95
759 NASDAQ FNKO Fri, Nov 6, 2020 7.00 7.00 5.99 6.05
758 NASDAQ FNKO Thu, Nov 5, 2020 6.82 7.14 6.70 7.02
757 NASDAQ FNKO Wed, Nov 4, 2020 6.77 6.85 6.51 6.68
756 NASDAQ FNKO Tue, Nov 3, 2020 6.54 6.83 6.46 6.79
755 NASDAQ FNKO Mon, Nov 2, 2020 6.47 6.71 6.33 6.37
754 NASDAQ FNKO Fri, Oct 30, 2020 6.52 6.66 6.18 6.34
753 NASDAQ FNKO Thu, Oct 29, 2020 6.82 6.96 6.51 6.52
752 NASDAQ FNKO Wed, Oct 28, 2020 7.07 7.18 6.52 6.70
751 NASDAQ FNKO Tue, Oct 27, 2020 6.64 7.36 6.56 7.26
750 NASDAQ FNKO Mon, Oct 26, 2020 6.67 6.69 6.24 6.61
749 NASDAQ FNKO Fri, Oct 23, 2020 6.03 6.76 6.03 6.76
748 NASDAQ FNKO Thu, Oct 22, 2020 6.01 6.07 5.81 5.97
747 NASDAQ FNKO Wed, Oct 21, 2020 6.13 6.20 5.96 5.96
746 NASDAQ FNKO Tue, Oct 20, 2020 6.16 6.28 6.11 6.13
745 NASDAQ FNKO Mon, Oct 19, 2020 6.15 6.28 6.09 6.17
744 NASDAQ FNKO Fri, Oct 16, 2020 6.28 6.38 6.11 6.12
743 NASDAQ FNKO Thu, Oct 15, 2020 6.00 6.29 5.91 6.28
742 NASDAQ FNKO Wed, Oct 14, 2020 6.15 6.27 6.03 6.05
741 NASDAQ FNKO Tue, Oct 13, 2020 6.14 6.24 6.01 6.13
740 NASDAQ FNKO Mon, Oct 12, 2020 6.29 6.29 6.14 6.18
739 NASDAQ FNKO Fri, Oct 9, 2020 6.20 6.28 6.16 6.21
738 NASDAQ FNKO Thu, Oct 8, 2020 6.19 6.25 5.96 6.16
737 NASDAQ FNKO Wed, Oct 7, 2020 6.08 6.25 6.05 6.12
736 NASDAQ FNKO Tue, Oct 6, 2020 5.94 6.24 5.86 5.96
735 NASDAQ FNKO Mon, Oct 5, 2020 5.81 6.05 5.76 5.91
734 NASDAQ FNKO Fri, Oct 2, 2020 5.67 5.75 5.52 5.74
733 NASDAQ FNKO Thu, Oct 1, 2020 5.83 5.96 5.81 5.86
732 NASDAQ FNKO Wed, Sep 30, 2020 5.78 5.99 5.73 5.79
731 NASDAQ FNKO Tue, Sep 29, 2020 5.68 5.80 5.64 5.71
730 NASDAQ FNKO Mon, Sep 28, 2020 5.84 5.90 5.57 5.72
729 NASDAQ FNKO Fri, Sep 25, 2020 5.41 5.84 5.34 5.75
728 NASDAQ FNKO Thu, Sep 24, 2020 5.73 5.86 5.41 5.41
727 NASDAQ FNKO Wed, Sep 23, 2020 5.93 6.09 5.70 5.77
726 NASDAQ FNKO Tue, Sep 22, 2020 6.08 6.09 5.90 5.93
725 NASDAQ FNKO Mon, Sep 21, 2020 6.27 6.27 5.91 6.03
724 NASDAQ FNKO Fri, Sep 18, 2020 6.34 6.43 6.21 6.39
723 NASDAQ FNKO Thu, Sep 17, 2020 6.19 6.54 6.14 6.34
722 NASDAQ FNKO Wed, Sep 16, 2020 6.15 6.45 6.07 6.31
721 NASDAQ FNKO Tue, Sep 15, 2020 6.10 6.29 6.06 6.17
720 NASDAQ FNKO Mon, Sep 14, 2020 6.06 6.15 5.93 6.10
719 NASDAQ FNKO Fri, Sep 11, 2020 6.35 6.35 5.92 5.98
718 NASDAQ FNKO Thu, Sep 10, 2020 6.24 6.42 6.23 6.30
717 NASDAQ FNKO Wed, Sep 9, 2020 6.18 6.25 6.02 6.19
716 NASDAQ FNKO Tue, Sep 8, 2020 5.90 6.33 5.84 6.14
715 NASDAQ FNKO Fri, Sep 4, 2020 6.06 6.15 5.80 6.00
714 NASDAQ FNKO Thu, Sep 3, 2020 6.35 6.51 5.81 5.98
713 NASDAQ FNKO Wed, Sep 2, 2020 6.06 6.72 6.00 6.37
712 NASDAQ FNKO Tue, Sep 1, 2020 5.80 6.06 5.67 6.03
711 NASDAQ FNKO Mon, Aug 31, 2020 5.92 5.95 5.67 5.84
710 NASDAQ FNKO Fri, Aug 28, 2020 5.86 6.00 5.70 5.97
709 NASDAQ FNKO Thu, Aug 27, 2020 5.79 6.06 5.79 5.84
708 NASDAQ FNKO Wed, Aug 26, 2020 5.75 5.95 5.74 5.79
707 NASDAQ FNKO Tue, Aug 25, 2020 5.77 5.82 5.63 5.78
706 NASDAQ FNKO Mon, Aug 24, 2020 5.66 5.83 5.61 5.79
705 NASDAQ FNKO Fri, Aug 21, 2020 5.65 5.72 5.50 5.62
704 NASDAQ FNKO Thu, Aug 20, 2020 5.64 5.75 5.53 5.67
703 NASDAQ FNKO Wed, Aug 19, 2020 5.79 5.88 5.64 5.66
702 NASDAQ FNKO Tue, Aug 18, 2020 6.00 6.01 5.77 5.80
701 NASDAQ FNKO Mon, Aug 17, 2020 6.24 6.39 5.91 6.04
700 NASDAQ FNKO Fri, Aug 14, 2020 6.22 6.47 6.10 6.24
699 NASDAQ FNKO Thu, Aug 13, 2020 6.07 6.30 6.01 6.27
698 NASDAQ FNKO Wed, Aug 12, 2020 6.06 6.22 6.00 6.15
697 NASDAQ FNKO Tue, Aug 11, 2020 5.84 6.35 5.70 6.02
696 NASDAQ FNKO Mon, Aug 10, 2020 5.63 5.84 5.40 5.75
695 NASDAQ FNKO Fri, Aug 7, 2020 6.20 6.23 5.38 5.57
694 NASDAQ FNKO Thu, Aug 6, 2020 5.91 6.48 5.75 6.36
693 NASDAQ FNKO Wed, Aug 5, 2020 5.76 5.89 5.66 5.85
692 NASDAQ FNKO Tue, Aug 4, 2020 5.59 5.75 5.52 5.68
691 NASDAQ FNKO Mon, Aug 3, 2020 5.55 5.69 5.45 5.63
690 NASDAQ FNKO Fri, Jul 31, 2020 5.69 5.69 5.37 5.54
689 NASDAQ FNKO Thu, Jul 30, 2020 5.50 5.73 5.36 5.62
688 NASDAQ FNKO Wed, Jul 29, 2020 5.90 5.95 5.46 5.51
687 NASDAQ FNKO Tue, Jul 28, 2020 5.52 5.93 5.51 5.84
686 NASDAQ FNKO Mon, Jul 27, 2020 5.74 5.76 5.45 5.57
685 NASDAQ FNKO Fri, Jul 24, 2020 5.94 6.02 5.67 5.71
684 NASDAQ FNKO Thu, Jul 23, 2020 6.06 6.19 5.91 6.00
683 NASDAQ FNKO Wed, Jul 22, 2020 6.29 6.36 6.04 6.05
682 NASDAQ FNKO Tue, Jul 21, 2020 5.99 6.50 5.98 6.24
681 NASDAQ FNKO Mon, Jul 20, 2020 6.01 6.04 5.70 5.79
680 NASDAQ FNKO Fri, Jul 17, 2020 6.03 6.17 5.87 5.90
679 NASDAQ FNKO Thu, Jul 16, 2020 6.00 6.45 5.92 6.05
678 NASDAQ FNKO Wed, Jul 15, 2020 6.37 7.10 5.88 6.07
677 NASDAQ FNKO Tue, Jul 14, 2020 5.15 6.46 5.06 6.36
676 NASDAQ FNKO Mon, Jul 13, 2020 5.35 5.41 5.13 5.19
675 NASDAQ FNKO Fri, Jul 10, 2020 4.99 5.42 4.88 5.28
674 NASDAQ FNKO Thu, Jul 9, 2020 5.10 5.11 4.72 4.93
673 NASDAQ FNKO Wed, Jul 8, 2020 5.33 5.48 5.02 5.14
672 NASDAQ FNKO Tue, Jul 7, 2020 5.47 5.53 5.27 5.33
671 NASDAQ FNKO Mon, Jul 6, 2020 6.04 6.11 5.54 5.56
670 NASDAQ FNKO Thu, Jul 2, 2020 6.09 6.20 5.85 5.89
669 NASDAQ FNKO Wed, Jul 1, 2020 5.79 6.06 5.78 5.90
668 NASDAQ FNKO Tue, Jun 30, 2020 5.73 5.97 5.61 5.80
667 NASDAQ FNKO Mon, Jun 29, 2020 5.59 5.81 5.39 5.78
666 NASDAQ FNKO Fri, Jun 26, 2020 5.63 5.79 5.38 5.49
665 NASDAQ FNKO Thu, Jun 25, 2020 5.51 5.76 5.45 5.70
664 NASDAQ FNKO Wed, Jun 24, 2020 6.00 6.03 5.50 5.58
663 NASDAQ FNKO Tue, Jun 23, 2020 5.69 6.13 5.69 6.08
662 NASDAQ FNKO Mon, Jun 22, 2020 5.65 5.88 5.45 5.65
661 NASDAQ FNKO Fri, Jun 19, 2020 5.97 6.12 5.57 5.68
660 NASDAQ FNKO Thu, Jun 18, 2020 6.12 6.16 5.82 5.88
659 NASDAQ FNKO Wed, Jun 17, 2020 6.43 6.46 6.07 6.15
658 NASDAQ FNKO Tue, Jun 16, 2020 6.70 6.79 6.21 6.40
657 NASDAQ FNKO Mon, Jun 15, 2020 6.15 6.50 5.98 6.30
656 NASDAQ FNKO Fri, Jun 12, 2020 6.81 6.84 6.18 6.44
655 NASDAQ FNKO Thu, Jun 11, 2020 6.26 6.47 5.91 6.09
654 NASDAQ FNKO Wed, Jun 10, 2020 7.13 7.19 6.52 6.81
653 NASDAQ FNKO Tue, Jun 9, 2020 7.53 7.53 6.92 7.11
652 NASDAQ FNKO Mon, Jun 8, 2020 7.48 7.78 7.16 7.69
651 NASDAQ FNKO Fri, Jun 5, 2020 6.82 7.50 6.81 7.11
650 NASDAQ FNKO Thu, Jun 4, 2020 6.50 6.50 6.12 6.35
649 NASDAQ FNKO Wed, Jun 3, 2020 5.54 6.32 5.53 6.29
648 NASDAQ FNKO Tue, Jun 2, 2020 5.84 6.04 5.40 5.40
647 NASDAQ FNKO Mon, Jun 1, 2020 5.65 6.00 5.53 5.76
646 NASDAQ FNKO Fri, May 29, 2020 5.35 5.76 5.20 5.65
645 NASDAQ FNKO Thu, May 28, 2020 6.00 6.14 5.29 5.35
644 NASDAQ FNKO Wed, May 27, 2020 5.29 5.89 5.08 5.80
643 NASDAQ FNKO Tue, May 26, 2020 5.08 5.44 5.04 5.13
642 NASDAQ FNKO Fri, May 22, 2020 4.83 4.93 4.69 4.78
641 NASDAQ FNKO Thu, May 21, 2020 4.86 4.98 4.52 4.84
640 NASDAQ FNKO Wed, May 20, 2020 4.99 5.21 4.81 4.87
639 NASDAQ FNKO Tue, May 19, 2020 4.85 4.94 4.65 4.80
638 NASDAQ FNKO Mon, May 18, 2020 4.52 4.97 4.52 4.86
637 NASDAQ FNKO Fri, May 15, 2020 4.30 4.40 4.15 4.22
636 NASDAQ FNKO Thu, May 14, 2020 4.02 4.34 3.90 4.32
635 NASDAQ FNKO Wed, May 13, 2020 4.46 4.51 3.91 4.13
634 NASDAQ FNKO Tue, May 12, 2020 4.70 4.89 4.40 4.48
633 NASDAQ FNKO Mon, May 11, 2020 4.69 5.37 4.50 4.66
632 NASDAQ FNKO Fri, May 8, 2020 4.01 5.19 3.92 4.73
631 NASDAQ FNKO Thu, May 7, 2020 3.83 3.96 3.78 3.89
630 NASDAQ FNKO Wed, May 6, 2020 3.74 3.84 3.61 3.78
629 NASDAQ FNKO Tue, May 5, 2020 4.13 4.23 3.67 3.70
628 NASDAQ FNKO Mon, May 4, 2020 3.82 4.14 3.70 4.05
627 NASDAQ FNKO Fri, May 1, 2020 4.22 4.28 3.85 3.88
626 NASDAQ FNKO Thu, Apr 30, 2020 3.99 4.41 3.83 4.28
625 NASDAQ FNKO Wed, Apr 29, 2020 4.07 4.21 3.94 4.01
624 NASDAQ FNKO Tue, Apr 28, 2020 3.85 4.20 3.78 3.96
623 NASDAQ FNKO Mon, Apr 27, 2020 3.58 3.77 3.49 3.68
622 NASDAQ FNKO Fri, Apr 24, 2020 3.68 3.73 3.43 3.51
621 NASDAQ FNKO Thu, Apr 23, 2020 3.42 3.78 3.39 3.63
620 NASDAQ FNKO Wed, Apr 22, 2020 3.61 3.61 3.37 3.42
619 NASDAQ FNKO Tue, Apr 21, 2020 3.62 3.72 3.40 3.67
618 NASDAQ FNKO Mon, Apr 20, 2020 3.76 3.85 3.61 3.67
617 NASDAQ FNKO Fri, Apr 17, 2020 3.95 4.04 3.70 3.79
616 NASDAQ FNKO Thu, Apr 16, 2020 3.97 3.97 3.69 3.81
615 NASDAQ FNKO Wed, Apr 15, 2020 4.01 4.01 3.74 3.81
614 NASDAQ FNKO Tue, Apr 14, 2020 3.99 4.33 3.88 4.17
613 NASDAQ FNKO Mon, Apr 13, 2020 3.61 3.99 3.49 3.84
612 NASDAQ FNKO Thu, Apr 9, 2020 3.56 4.03 3.55 3.58
611 NASDAQ FNKO Wed, Apr 8, 2020 3.66 3.78 3.42 3.43
610 NASDAQ FNKO Tue, Apr 7, 2020 3.68 4.23 3.49 3.50
609 NASDAQ FNKO Mon, Apr 6, 2020 3.33 3.80 3.27 3.45
608 NASDAQ FNKO Fri, Apr 3, 2020 3.53 3.53 3.12 3.18
607 NASDAQ FNKO Thu, Apr 2, 2020 3.82 3.85 3.44 3.53
606 NASDAQ FNKO Wed, Apr 1, 2020 3.90 3.93 3.71 3.83
605 NASDAQ FNKO Tue, Mar 31, 2020 3.99 4.17 3.96 3.99
604 NASDAQ FNKO Mon, Mar 30, 2020 4.21 4.24 3.86 4.02
603 NASDAQ FNKO Fri, Mar 27, 2020 4.34 4.40 4.05 4.19
602 NASDAQ FNKO Thu, Mar 26, 2020 4.21 4.72 4.14 4.52
601 NASDAQ FNKO Wed, Mar 25, 2020 3.91 4.39 3.84 4.14
600 NASDAQ FNKO Tue, Mar 24, 2020 3.90 4.10 3.79 4.00
599 NASDAQ FNKO Mon, Mar 23, 2020 3.98 3.98 3.53 3.64
598 NASDAQ FNKO Fri, Mar 20, 2020 4.20 4.38 3.83 4.05
597 NASDAQ FNKO Thu, Mar 19, 2020 3.80 4.40 3.66 4.13
596 NASDAQ FNKO Wed, Mar 18, 2020 4.16 4.39 3.61 3.82
595 NASDAQ FNKO Tue, Mar 17, 2020 4.41 4.84 4.09 4.52
594 NASDAQ FNKO Mon, Mar 16, 2020 4.30 4.89 4.20 4.31
593 NASDAQ FNKO Fri, Mar 13, 2020 4.83 5.07 4.45 5.02
592 NASDAQ FNKO Thu, Mar 12, 2020 5.00 5.17 4.56 4.57
591 NASDAQ FNKO Wed, Mar 11, 2020 6.05 6.15 5.56 5.62
590 NASDAQ FNKO Tue, Mar 10, 2020 6.48 6.56 5.90 6.21
589 NASDAQ FNKO Mon, Mar 9, 2020 6.29 6.69 6.06 6.30
588 NASDAQ FNKO Fri, Mar 6, 2020 6.71 7.57 6.51 6.92
587 NASDAQ FNKO Thu, Mar 5, 2020 7.36 7.45 7.08 7.24
586 NASDAQ FNKO Wed, Mar 4, 2020 7.48 7.60 7.34 7.53
585 NASDAQ FNKO Tue, Mar 3, 2020 7.91 8.13 7.28 7.39
584 NASDAQ FNKO Mon, Mar 2, 2020 8.14 8.23 7.60 7.91
583 NASDAQ FNKO Fri, Feb 28, 2020 7.82 8.24 7.78 8.11
582 NASDAQ FNKO Thu, Feb 27, 2020 7.80 8.35 7.68 8.09
581 NASDAQ FNKO Wed, Feb 26, 2020 8.69 8.80 8.20 8.20
580 NASDAQ FNKO Tue, Feb 25, 2020 8.53 8.78 8.39 8.69
579 NASDAQ FNKO Mon, Feb 24, 2020 8.50 8.56 8.29 8.53
578 NASDAQ FNKO Fri, Feb 21, 2020 8.90 8.97 8.68 8.87
577 NASDAQ FNKO Thu, Feb 20, 2020 9.11 9.32 8.90 8.95
576 NASDAQ FNKO Wed, Feb 19, 2020 9.29 9.53 9.02 9.16
575 NASDAQ FNKO Tue, Feb 18, 2020 9.70 9.70 9.04 9.24
574 NASDAQ FNKO Fri, Feb 14, 2020 9.50 9.88 9.44 9.71
573 NASDAQ FNKO Thu, Feb 13, 2020 9.10 9.45 9.09 9.44
572 NASDAQ FNKO Wed, Feb 12, 2020 8.93 9.27 8.76 9.21
571 NASDAQ FNKO Tue, Feb 11, 2020 8.62 9.09 8.41 8.85
570 NASDAQ FNKO Mon, Feb 10, 2020 8.62 8.89 8.29 8.58
569 NASDAQ FNKO Fri, Feb 7, 2020 9.34 9.64 8.60 8.61
568 NASDAQ FNKO Thu, Feb 6, 2020 9.30 10.19 9.05 9.29
567 NASDAQ FNKO Wed, Feb 5, 2020 15.24 15.69 15.10 15.49
566 NASDAQ FNKO Tue, Feb 4, 2020 15.42 15.43 15.02 15.07
565 NASDAQ FNKO Mon, Feb 3, 2020 15.08 15.41 14.70 15.12
564 NASDAQ FNKO Fri, Jan 31, 2020 15.55 15.61 15.00 15.03
563 NASDAQ FNKO Thu, Jan 30, 2020 15.40 15.63 15.20 15.62
562 NASDAQ FNKO Wed, Jan 29, 2020 15.59 15.68 15.25 15.50
561 NASDAQ FNKO Tue, Jan 28, 2020 15.45 15.88 15.43 15.56
560 NASDAQ FNKO Mon, Jan 27, 2020 15.10 15.55 15.07 15.34
559 NASDAQ FNKO Fri, Jan 24, 2020 15.74 15.80 15.42 15.52
558 NASDAQ FNKO Thu, Jan 23, 2020 15.58 15.79 15.50 15.67
557 NASDAQ FNKO Wed, Jan 22, 2020 15.77 15.95 15.57 15.65
556 NASDAQ FNKO Tue, Jan 21, 2020 15.58 16.24 15.39 15.66
555 NASDAQ FNKO Fri, Jan 17, 2020 15.15 15.63 15.07 15.62
554 NASDAQ FNKO Thu, Jan 16, 2020 15.25 15.62 15.01 15.14
553 NASDAQ FNKO Wed, Jan 15, 2020 15.61 15.74 15.08 15.28
552 NASDAQ FNKO Tue, Jan 14, 2020 15.89 16.19 15.57 15.64
551 NASDAQ FNKO Mon, Jan 13, 2020 15.53 16.00 15.39 15.93
550 NASDAQ FNKO Fri, Jan 10, 2020 15.57 15.84 15.36 15.47
549 NASDAQ FNKO Thu, Jan 9, 2020 15.94 16.17 15.46 15.50
548 NASDAQ FNKO Wed, Jan 8, 2020 15.64 16.30 15.32 16.01
547 NASDAQ FNKO Tue, Jan 7, 2020 16.48 16.48 15.45 15.79
546 NASDAQ FNKO Mon, Jan 6, 2020 16.72 16.79 16.38 16.51
545 NASDAQ FNKO Fri, Jan 3, 2020 17.17 17.37 16.75 16.85
544 NASDAQ FNKO Thu, Jan 2, 2020 17.26 17.76 17.06 17.57
543 NASDAQ FNKO Tue, Dec 31, 2019 16.90 17.27 16.71 17.16
542 NASDAQ FNKO Mon, Dec 30, 2019 16.91 17.26 16.51 16.90
541 NASDAQ FNKO Fri, Dec 27, 2019 16.50 17.03 16.25 16.88
540 NASDAQ FNKO Thu, Dec 26, 2019 16.58 16.70 16.18 16.51
539 NASDAQ FNKO Tue, Dec 24, 2019 16.54 16.54 16.14 16.50
538 NASDAQ FNKO Mon, Dec 23, 2019 16.26 16.46 16.13 16.46
537 NASDAQ FNKO Fri, Dec 20, 2019 16.12 16.21 15.93 16.13
536 NASDAQ FNKO Thu, Dec 19, 2019 15.39 16.13 15.22 16.11
535 NASDAQ FNKO Wed, Dec 18, 2019 15.49 15.70 15.22 15.35
534 NASDAQ FNKO Tue, Dec 17, 2019 15.18 15.51 14.94 15.50
533 NASDAQ FNKO Mon, Dec 16, 2019 15.22 15.52 15.06 15.18
532 NASDAQ FNKO Fri, Dec 13, 2019 14.92 15.20 14.72 15.15
531 NASDAQ FNKO Thu, Dec 12, 2019 14.49 15.02 14.31 14.95
530 NASDAQ FNKO Wed, Dec 11, 2019 14.67 14.75 14.31 14.62
529 NASDAQ FNKO Tue, Dec 10, 2019 15.22 15.27 14.67 14.72
528 NASDAQ FNKO Mon, Dec 9, 2019 15.02 15.44 15.02 15.22
527 NASDAQ FNKO Fri, Dec 6, 2019 14.58 15.14 14.58 15.01
526 NASDAQ FNKO Thu, Dec 5, 2019 14.75 15.15 14.41 14.53
525 NASDAQ FNKO Wed, Dec 4, 2019 14.34 14.66 14.30 14.61
524 NASDAQ FNKO Tue, Dec 3, 2019 14.23 14.35 13.80 14.22
523 NASDAQ FNKO Mon, Dec 2, 2019 14.49 14.84 14.18 14.44
522 NASDAQ FNKO Fri, Nov 29, 2019 14.16 14.44 14.02 14.27
521 NASDAQ FNKO Wed, Nov 27, 2019 14.38 14.40 13.91 14.27
520 NASDAQ FNKO Tue, Nov 26, 2019 14.08 14.51 13.91 14.30
519 NASDAQ FNKO Mon, Nov 25, 2019 14.90 14.98 13.87 14.02
518 NASDAQ FNKO Fri, Nov 22, 2019 14.23 14.96 14.04 14.91
517 NASDAQ FNKO Thu, Nov 21, 2019 13.88 14.19 13.71 13.76
516 NASDAQ FNKO Wed, Nov 20, 2019 14.00 14.07 13.73 13.85
515 NASDAQ FNKO Tue, Nov 19, 2019 14.40 14.50 13.97 14.05
514 NASDAQ FNKO Mon, Nov 18, 2019 14.40 14.47 14.00 14.32
513 NASDAQ FNKO Fri, Nov 15, 2019 14.28 14.68 14.12 14.36
512 NASDAQ FNKO Thu, Nov 14, 2019 14.19 14.32 14.04 14.06
511 NASDAQ FNKO Wed, Nov 13, 2019 14.42 14.43 13.95 14.16
510 NASDAQ FNKO Tue, Nov 12, 2019 14.50 14.66 14.23 14.52
509 NASDAQ FNKO Mon, Nov 11, 2019 14.10 14.61 14.04 14.39
508 NASDAQ FNKO Fri, Nov 8, 2019 14.87 14.96 14.20 14.25
507 NASDAQ FNKO Thu, Nov 7, 2019 14.69 15.19 14.61 14.97
506 NASDAQ FNKO Wed, Nov 6, 2019 14.64 14.84 14.47 14.59
505 NASDAQ FNKO Tue, Nov 5, 2019 15.43 15.55 14.46 14.60
504 NASDAQ FNKO Mon, Nov 4, 2019 15.52 15.99 15.18 15.30
503 NASDAQ FNKO Fri, Nov 1, 2019 17.85 18.00 14.93 15.20
502 NASDAQ FNKO Thu, Oct 31, 2019 17.34 18.25 17.32 18.00
501 NASDAQ FNKO Wed, Oct 30, 2019 17.80 17.86 17.12 17.41
500 NASDAQ FNKO Tue, Oct 29, 2019 17.92 18.01 17.20 17.47
499 NASDAQ FNKO Mon, Oct 28, 2019 17.84 18.27 17.62 17.88
498 NASDAQ FNKO Fri, Oct 25, 2019 17.40 17.85 17.09 17.59
497 NASDAQ FNKO Thu, Oct 24, 2019 17.81 17.96 17.31 17.45
496 NASDAQ FNKO Wed, Oct 23, 2019 17.95 18.25 17.43 17.64
495 NASDAQ FNKO Tue, Oct 22, 2019 18.10 18.26 17.56 17.95
494 NASDAQ FNKO Mon, Oct 21, 2019 18.36 18.61 17.80 18.10
493 NASDAQ FNKO Fri, Oct 18, 2019 17.40 18.47 17.25 18.33
492 NASDAQ FNKO Thu, Oct 17, 2019 18.92 19.05 17.34 17.50
491 NASDAQ FNKO Wed, Oct 16, 2019 19.04 19.21 18.61 18.88
490 NASDAQ FNKO Tue, Oct 15, 2019 19.22 19.31 18.82 19.00
489 NASDAQ FNKO Mon, Oct 14, 2019 20.00 20.11 18.97 19.00
488 NASDAQ FNKO Fri, Oct 11, 2019 20.16 20.76 19.94 20.00
487 NASDAQ FNKO Thu, Oct 10, 2019 19.59 19.94 19.45 19.87
486 NASDAQ FNKO Wed, Oct 9, 2019 19.81 20.11 19.42 19.55
485 NASDAQ FNKO Tue, Oct 8, 2019 19.95 19.97 19.31 19.66
484 NASDAQ FNKO Mon, Oct 7, 2019 19.84 20.41 19.60 20.17
483 NASDAQ FNKO Fri, Oct 4, 2019 19.20 19.99 19.03 19.93
482 NASDAQ FNKO Thu, Oct 3, 2019 19.77 19.89 18.91 19.15
481 NASDAQ FNKO Wed, Oct 2, 2019 19.87 20.49 19.48 19.83
480 NASDAQ FNKO Tue, Oct 1, 2019 20.58 20.86 20.28 20.28
479 NASDAQ FNKO Mon, Sep 30, 2019 19.97 20.83 19.95 20.58
478 NASDAQ FNKO Fri, Sep 27, 2019 20.10 20.29 19.79 20.07
477 NASDAQ FNKO Thu, Sep 26, 2019 20.16 20.33 19.87 20.06
476 NASDAQ FNKO Wed, Sep 25, 2019 20.34 20.43 19.63 20.06
475 NASDAQ FNKO Tue, Sep 24, 2019 21.34 21.62 20.20 20.41
474 NASDAQ FNKO Mon, Sep 23, 2019 21.81 21.81 20.01 21.26
473 NASDAQ FNKO Fri, Sep 20, 2019 23.61 23.78 21.78 21.92
472 NASDAQ FNKO Thu, Sep 19, 2019 25.23 25.38 23.14 23.41
471 NASDAQ FNKO Wed, Sep 18, 2019 24.85 25.91 24.57 25.11
470 NASDAQ FNKO Tue, Sep 17, 2019 25.55 26.00 24.13 24.91
469 NASDAQ FNKO Mon, Sep 16, 2019 27.20 27.89 26.89 27.86
468 NASDAQ FNKO Fri, Sep 13, 2019 27.03 27.49 26.76 27.39
467 NASDAQ FNKO Thu, Sep 12, 2019 26.64 27.62 26.51 26.99
466 NASDAQ FNKO Wed, Sep 11, 2019 24.11 26.10 23.83 25.85
465 NASDAQ FNKO Tue, Sep 10, 2019 23.10 24.07 22.62 23.96
464 NASDAQ FNKO Mon, Sep 9, 2019 23.79 23.86 22.74 23.08
463 NASDAQ FNKO Fri, Sep 6, 2019 23.70 24.00 23.40 23.59
462 NASDAQ FNKO Thu, Sep 5, 2019 24.09 24.45 23.57 23.61
461 NASDAQ FNKO Wed, Sep 4, 2019 23.66 24.29 23.45 24.15
460 NASDAQ FNKO Tue, Sep 3, 2019 23.72 24.00 23.06 23.37
459 NASDAQ FNKO Fri, Aug 30, 2019 24.00 24.31 23.78 23.99
458 NASDAQ FNKO Thu, Aug 29, 2019 23.02 23.91 22.99 23.81
457 NASDAQ FNKO Wed, Aug 28, 2019 22.00 22.88 21.82 22.85
456 NASDAQ FNKO Tue, Aug 27, 2019 22.25 22.54 22.03 22.22
455 NASDAQ FNKO Mon, Aug 26, 2019 22.25 22.50 21.80 22.33
454 NASDAQ FNKO Fri, Aug 23, 2019 22.85 23.05 21.93 22.04
453 NASDAQ FNKO Thu, Aug 22, 2019 23.31 23.68 23.03 23.27
452 NASDAQ FNKO Wed, Aug 21, 2019 23.07 23.57 22.86 23.41
451 NASDAQ FNKO Tue, Aug 20, 2019 22.32 22.97 22.12 22.85
450 NASDAQ FNKO Mon, Aug 19, 2019 22.50 23.00 22.31 22.48
449 NASDAQ FNKO Fri, Aug 16, 2019 22.37 22.89 22.17 22.22
448 NASDAQ FNKO Thu, Aug 15, 2019 23.33 23.34 21.74 22.01
447 NASDAQ FNKO Wed, Aug 14, 2019 23.28 23.62 22.82 23.36
446 NASDAQ FNKO Tue, Aug 13, 2019 23.46 24.29 22.81 23.80
445 NASDAQ FNKO Mon, Aug 12, 2019 23.78 23.95 23.25 23.59
444 NASDAQ FNKO Fri, Aug 9, 2019 24.76 24.76 23.03 24.00
443 NASDAQ FNKO Thu, Aug 8, 2019 22.09 23.47 22.01 23.41
442 NASDAQ FNKO Wed, Aug 7, 2019 21.71 22.13 21.53 21.82
441 NASDAQ FNKO Tue, Aug 6, 2019 22.72 22.72 21.86 22.12
440 NASDAQ FNKO Mon, Aug 5, 2019 21.92 22.02 21.21 21.91
439 NASDAQ FNKO Fri, Aug 2, 2019 24.29 24.32 22.27 22.59
438 NASDAQ FNKO Thu, Aug 1, 2019 24.95 25.46 24.13 24.38
437 NASDAQ FNKO Wed, Jul 31, 2019 24.80 25.38 24.59 25.01
436 NASDAQ FNKO Tue, Jul 30, 2019 24.70 24.94 24.31 24.90
435 NASDAQ FNKO Mon, Jul 29, 2019 24.33 24.86 23.83 24.78
434 NASDAQ FNKO Fri, Jul 26, 2019 24.08 24.30 23.73 24.25
433 NASDAQ FNKO Thu, Jul 25, 2019 24.13 24.47 23.58 23.70
432 NASDAQ FNKO Wed, Jul 24, 2019 23.79 24.48 23.38 24.32
431 NASDAQ FNKO Tue, Jul 23, 2019 24.10 24.12 23.41 24.01
430 NASDAQ FNKO Mon, Jul 22, 2019 24.00 24.11 23.62 24.08
429 NASDAQ FNKO Fri, Jul 19, 2019 23.99 24.16 23.67 23.86
428 NASDAQ FNKO Thu, Jul 18, 2019 23.39 24.17 23.20 23.97
427 NASDAQ FNKO Wed, Jul 17, 2019 23.43 23.87 23.17 23.49
426 NASDAQ FNKO Tue, Jul 16, 2019 22.98 23.50 22.59 23.40
425 NASDAQ FNKO Mon, Jul 15, 2019 21.73 23.09 21.66 22.99
424 NASDAQ FNKO Fri, Jul 12, 2019 21.44 21.83 21.35 21.53
423 NASDAQ FNKO Thu, Jul 11, 2019 21.61 21.93 21.17 21.47
422 NASDAQ FNKO Wed, Jul 10, 2019 21.08 21.79 20.71 21.70
421 NASDAQ FNKO Tue, Jul 9, 2019 21.45 21.61 20.82 21.02
420 NASDAQ FNKO Mon, Jul 8, 2019 21.57 21.74 21.15 21.33
419 NASDAQ FNKO Fri, Jul 5, 2019 21.50 22.24 21.26 21.72
418 NASDAQ FNKO Wed, Jul 3, 2019 22.47 22.61 21.52 21.67
417 NASDAQ FNKO Tue, Jul 2, 2019 22.70 23.69 22.19 22.41
416 NASDAQ FNKO Mon, Jul 1, 2019 24.91 25.14 20.62 22.81
415 NASDAQ FNKO Fri, Jun 28, 2019 25.28 25.48 23.92 24.22
414 NASDAQ FNKO Thu, Jun 27, 2019 23.34 25.48 23.34 25.24
413 NASDAQ FNKO Wed, Jun 26, 2019 23.40 23.95 23.11 23.24
412 NASDAQ FNKO Tue, Jun 25, 2019 23.38 24.14 23.22 23.55
411 NASDAQ FNKO Mon, Jun 24, 2019 24.31 25.00 23.02 23.40
410 NASDAQ FNKO Fri, Jun 21, 2019 24.50 25.25 24.07 24.25
409 NASDAQ FNKO Thu, Jun 20, 2019 22.53 24.39 22.50 24.25
408 NASDAQ FNKO Wed, Jun 19, 2019 22.00 22.32 21.63 22.24
407 NASDAQ FNKO Tue, Jun 18, 2019 21.86 22.35 21.58 21.97
406 NASDAQ FNKO Mon, Jun 17, 2019 21.81 22.48 21.39 21.55
405 NASDAQ FNKO Fri, Jun 14, 2019 21.77 22.28 21.63 21.73
404 NASDAQ FNKO Thu, Jun 13, 2019 21.60 22.09 21.36 21.83
403 NASDAQ FNKO Wed, Jun 12, 2019 21.45 21.98 21.42 21.52
402 NASDAQ FNKO Tue, Jun 11, 2019 21.86 22.30 21.36 21.49
401 NASDAQ FNKO Mon, Jun 10, 2019 21.70 22.57 21.61 21.83
400 NASDAQ FNKO Fri, Jun 7, 2019 20.89 21.79 20.73 21.58
399 NASDAQ FNKO Thu, Jun 6, 2019 20.55 20.81 20.00 20.74
398 NASDAQ FNKO Wed, Jun 5, 2019 20.49 20.73 19.98 20.59
397 NASDAQ FNKO Tue, Jun 4, 2019 19.97 20.39 19.30 20.20
396 NASDAQ FNKO Mon, Jun 3, 2019 20.57 20.89 19.17 19.55
395 NASDAQ FNKO Fri, May 31, 2019 21.03 21.08 20.50 20.76
394 NASDAQ FNKO Thu, May 30, 2019 21.00 21.35 20.88 21.32
393 NASDAQ FNKO Wed, May 29, 2019 21.11 21.21 20.36 20.94
392 NASDAQ FNKO Tue, May 28, 2019 21.58 22.08 21.23 21.38
391 NASDAQ FNKO Fri, May 24, 2019 21.22 21.86 21.11 21.38
390 NASDAQ FNKO Thu, May 23, 2019 21.35 21.35 20.49 21.05
389 NASDAQ FNKO Wed, May 22, 2019 21.26 21.70 21.18 21.40
388 NASDAQ FNKO Tue, May 21, 2019 21.08 21.76 21.00 21.44
387 NASDAQ FNKO Mon, May 20, 2019 20.90 21.43 20.20 20.94
386 NASDAQ FNKO Fri, May 17, 2019 21.66 21.78 20.84 21.04
385 NASDAQ FNKO Thu, May 16, 2019 21.70 22.32 21.65 21.88
384 NASDAQ FNKO Wed, May 15, 2019 21.12 22.03 20.84 21.70
383 NASDAQ FNKO Tue, May 14, 2019 20.71 21.41 20.55 21.28
382 NASDAQ FNKO Mon, May 13, 2019 22.27 22.50 20.21 20.31
381 NASDAQ FNKO Fri, May 10, 2019 21.00 23.43 21.00 22.54
380 NASDAQ FNKO Thu, May 9, 2019 21.76 21.87 20.85 21.21
379 NASDAQ FNKO Wed, May 8, 2019 21.81 22.33 21.76 22.04
378 NASDAQ FNKO Tue, May 7, 2019 21.99 22.09 21.13 21.76
377 NASDAQ FNKO Mon, May 6, 2019 19.94 21.55 19.58 21.32
376 NASDAQ FNKO Fri, May 3, 2019 21.27 21.51 20.19 20.51
375 NASDAQ FNKO Thu, May 2, 2019 19.83 20.24 19.49 19.96
374 NASDAQ FNKO Wed, May 1, 2019 19.95 20.53 19.62 19.84
373 NASDAQ FNKO Tue, Apr 30, 2019 19.85 20.28 19.45 19.83
372 NASDAQ FNKO Mon, Apr 29, 2019 19.51 19.91 19.20 19.87
371 NASDAQ FNKO Fri, Apr 26, 2019 19.47 19.76 19.32 19.41
370 NASDAQ FNKO Thu, Apr 25, 2019 19.21 19.76 19.10 19.26
369 NASDAQ FNKO Wed, Apr 24, 2019 19.69 19.94 19.10 19.39
368 NASDAQ FNKO Tue, Apr 23, 2019 18.75 19.89 18.75 19.69
367 NASDAQ FNKO Mon, Apr 22, 2019 18.82 19.04 18.44 18.54
366 NASDAQ FNKO Thu, Apr 18, 2019 18.96 19.11 18.82 18.85
365 NASDAQ FNKO Wed, Apr 17, 2019 19.97 20.06 18.63 19.09
364 NASDAQ FNKO Tue, Apr 16, 2019 20.55 20.60 19.87 20.14
363 NASDAQ FNKO Mon, Apr 15, 2019 20.70 20.93 19.89 20.50
362 NASDAQ FNKO Fri, Apr 12, 2019 20.96 21.10 20.52 20.71
361 NASDAQ FNKO Thu, Apr 11, 2019 21.27 21.39 20.68 20.81
360 NASDAQ FNKO Wed, Apr 10, 2019 21.03 21.37 20.65 21.30
359 NASDAQ FNKO Tue, Apr 9, 2019 21.34 21.54 20.66 20.75
358 NASDAQ FNKO Mon, Apr 8, 2019 21.96 22.01 20.93 21.45
357 NASDAQ FNKO Fri, Apr 5, 2019 21.68 22.05 21.68 21.94
356 NASDAQ FNKO Thu, Apr 4, 2019 21.86 22.38 21.44 21.62
355 NASDAQ FNKO Wed, Apr 3, 2019 21.72 22.00 21.50 21.86
354 NASDAQ FNKO Tue, Apr 2, 2019 21.59 21.78 21.38 21.57
353 NASDAQ FNKO Mon, Apr 1, 2019 21.95 22.00 21.20 21.67
352 NASDAQ FNKO Fri, Mar 29, 2019 21.61 21.81 21.25 21.72
351 NASDAQ FNKO Thu, Mar 28, 2019 21.06 21.63 20.69 21.57
350 NASDAQ FNKO Wed, Mar 27, 2019 21.01 21.34 20.19 20.95
349 NASDAQ FNKO Tue, Mar 26, 2019 21.26 22.45 20.84 21.05
348 NASDAQ FNKO Mon, Mar 25, 2019 20.30 21.56 20.08 21.03
347 NASDAQ FNKO Fri, Mar 22, 2019 21.15 21.26 20.11 20.38
346 NASDAQ FNKO Thu, Mar 21, 2019 21.28 21.36 20.91 21.13
345 NASDAQ FNKO Wed, Mar 20, 2019 21.34 21.75 21.11 21.28
344 NASDAQ FNKO Tue, Mar 19, 2019 21.48 22.05 21.10 21.39
343 NASDAQ FNKO Mon, Mar 18, 2019 21.75 21.82 20.49 21.50
342 NASDAQ FNKO Fri, Mar 15, 2019 21.25 21.71 21.20 21.66
341 NASDAQ FNKO Thu, Mar 14, 2019 20.47 21.33 20.43 21.10
340 NASDAQ FNKO Wed, Mar 13, 2019 20.00 20.60 19.79 20.41
339 NASDAQ FNKO Tue, Mar 12, 2019 19.45 20.17 19.30 19.85
338 NASDAQ FNKO Mon, Mar 11, 2019 20.08 20.12 18.69 19.46
337 NASDAQ FNKO Fri, Mar 8, 2019 18.29 20.18 18.29 19.80
336 NASDAQ FNKO Thu, Mar 7, 2019 18.71 19.08 17.75 17.79
335 NASDAQ FNKO Wed, Mar 6, 2019 18.89 19.75 18.55 18.70
334 NASDAQ FNKO Tue, Mar 5, 2019 19.98 20.00 18.62 18.79
333 NASDAQ FNKO Mon, Mar 4, 2019 21.00 21.14 19.87 19.89
332 NASDAQ FNKO Fri, Mar 1, 2019 24.22 24.31 19.87 20.92
331 NASDAQ FNKO Thu, Feb 28, 2019 20.48 20.89 19.89 19.89
330 NASDAQ FNKO Wed, Feb 27, 2019 19.92 20.28 19.70 20.15
329 NASDAQ FNKO Tue, Feb 26, 2019 20.00 20.39 19.90 19.96
328 NASDAQ FNKO Mon, Feb 25, 2019 19.75 20.11 19.61 19.97
327 NASDAQ FNKO Fri, Feb 22, 2019 19.18 19.70 19.10 19.56
326 NASDAQ FNKO Thu, Feb 21, 2019 19.14 19.38 18.81 19.08
325 NASDAQ FNKO Wed, Feb 20, 2019 19.23 20.03 18.79 19.14
324 NASDAQ FNKO Tue, Feb 19, 2019 18.21 19.05 18.20 18.95
323 NASDAQ FNKO Fri, Feb 15, 2019 18.67 18.77 18.03 18.19
322 NASDAQ FNKO Thu, Feb 14, 2019 18.50 18.76 18.17 18.64
321 NASDAQ FNKO Wed, Feb 13, 2019 18.24 18.67 18.04 18.64
320 NASDAQ FNKO Tue, Feb 12, 2019 17.53 18.42 17.51 18.22
319 NASDAQ FNKO Mon, Feb 11, 2019 17.42 17.68 16.83 17.52
318 NASDAQ FNKO Fri, Feb 8, 2019 17.07 17.48 16.81 17.43
317 NASDAQ FNKO Thu, Feb 7, 2019 17.01 17.28 16.26 17.27
316 NASDAQ FNKO Wed, Feb 6, 2019 17.41 17.77 16.93 17.10
315 NASDAQ FNKO Tue, Feb 5, 2019 18.02 18.13 17.19 17.46
314 NASDAQ FNKO Mon, Feb 4, 2019 17.71 18.45 17.71 18.02
313 NASDAQ FNKO Fri, Feb 1, 2019 17.30 17.81 16.93 17.78
312 NASDAQ FNKO Thu, Jan 31, 2019 16.99 17.39 16.60 17.35
311 NASDAQ FNKO Wed, Jan 30, 2019 17.45 17.45 16.56 17.00
310 NASDAQ FNKO Tue, Jan 29, 2019 17.39 17.75 17.20 17.30
309 NASDAQ FNKO Mon, Jan 28, 2019 17.80 18.19 16.04 17.34
308 NASDAQ FNKO Fri, Jan 25, 2019 17.20 18.17 17.19 17.85
307 NASDAQ FNKO Thu, Jan 24, 2019 16.04 17.21 15.99 17.05
306 NASDAQ FNKO Wed, Jan 23, 2019 16.12 16.48 15.70 15.96
305 NASDAQ FNKO Tue, Jan 22, 2019 16.25 16.25 15.53 16.04
304 NASDAQ FNKO Fri, Jan 18, 2019 16.29 16.67 16.25 16.41
303 NASDAQ FNKO Thu, Jan 17, 2019 15.69 16.46 15.65 16.16
302 NASDAQ FNKO Wed, Jan 16, 2019 16.31 16.44 15.67 15.90
301 NASDAQ FNKO Tue, Jan 15, 2019 16.00 16.31 15.81 16.15
300 NASDAQ FNKO Mon, Jan 14, 2019 16.15 17.50 15.91 15.98
299 NASDAQ FNKO Fri, Jan 11, 2019 16.08 16.38 15.60 16.21
298 NASDAQ FNKO Thu, Jan 10, 2019 15.96 16.43 15.50 16.16
297 NASDAQ FNKO Wed, Jan 9, 2019 15.00 16.26 14.98 16.25
296 NASDAQ FNKO Tue, Jan 8, 2019 15.03 15.13 14.54 14.94
295 NASDAQ FNKO Mon, Jan 7, 2019 13.99 15.09 13.87 14.97
294 NASDAQ FNKO Fri, Jan 4, 2019 13.97 14.60 13.75 14.00
293 NASDAQ FNKO Thu, Jan 3, 2019 14.14 14.14 13.40 13.69
292 NASDAQ FNKO Wed, Jan 2, 2019 12.93 14.40 12.89 14.12
291 NASDAQ FNKO Mon, Dec 31, 2018 13.28 13.36 12.65 13.15
290 NASDAQ FNKO Fri, Dec 28, 2018 12.86 13.41 12.86 13.11
289 NASDAQ FNKO Thu, Dec 27, 2018 12.49 12.98 12.21 12.97
288 NASDAQ FNKO Wed, Dec 26, 2018 11.86 12.80 11.73 12.71
287 NASDAQ FNKO Mon, Dec 24, 2018 11.50 11.97 11.22 11.66
286 NASDAQ FNKO Fri, Dec 21, 2018 12.51 12.73 11.50 11.57
285 NASDAQ FNKO Thu, Dec 20, 2018 12.53 12.76 12.03 12.51
284 NASDAQ FNKO Wed, Dec 19, 2018 13.10 13.58 12.52 12.53
283 NASDAQ FNKO Tue, Dec 18, 2018 13.58 13.69 13.10 13.14
282 NASDAQ FNKO Mon, Dec 17, 2018 13.37 13.99 13.07 13.60
281 NASDAQ FNKO Fri, Dec 14, 2018 13.69 14.07 13.15 13.38
280 NASDAQ FNKO Thu, Dec 13, 2018 14.50 14.73 13.53 13.71
279 NASDAQ FNKO Wed, Dec 12, 2018 14.29 14.75 14.02 14.31
278 NASDAQ FNKO Tue, Dec 11, 2018 15.14 15.20 13.78 14.04
277 NASDAQ FNKO Mon, Dec 10, 2018 14.15 15.05 14.03 14.80
276 NASDAQ FNKO Fri, Dec 7, 2018 14.55 14.84 14.08 14.37
275 NASDAQ FNKO Thu, Dec 6, 2018 14.22 14.89 14.00 14.81
274 NASDAQ FNKO Tue, Dec 4, 2018 14.66 15.19 14.55 14.76
273 NASDAQ FNKO Mon, Dec 3, 2018 15.32 15.63 14.25 14.78
272 NASDAQ FNKO Fri, Nov 30, 2018 15.94 16.24 14.72 15.03
271 NASDAQ FNKO Thu, Nov 29, 2018 15.66 16.47 15.50 16.07
270 NASDAQ FNKO Wed, Nov 28, 2018 15.83 15.90 14.92 15.86
269 NASDAQ FNKO Tue, Nov 27, 2018 15.80 15.83 15.20 15.46
268 NASDAQ FNKO Mon, Nov 26, 2018 15.68 16.09 15.50 15.89
267 NASDAQ FNKO Fri, Nov 23, 2018 15.33 15.88 15.20 15.59
266 NASDAQ FNKO Wed, Nov 21, 2018 15.68 15.88 15.25 15.65
265 NASDAQ FNKO Tue, Nov 20, 2018 15.00 15.22 14.23 15.13
264 NASDAQ FNKO Mon, Nov 19, 2018 16.04 16.49 15.12 15.19
263 NASDAQ FNKO Fri, Nov 16, 2018 16.65 17.25 15.80 16.23
262 NASDAQ FNKO Thu, Nov 15, 2018 16.38 17.10 15.82 17.04
261 NASDAQ FNKO Wed, Nov 14, 2018 15.75 17.07 15.75 16.61
260 NASDAQ FNKO Tue, Nov 13, 2018 15.83 16.20 15.28 15.59
259 NASDAQ FNKO Mon, Nov 12, 2018 16.50 16.80 15.02 15.85
258 NASDAQ FNKO Fri, Nov 9, 2018 17.13 18.60 15.05 15.67
257 NASDAQ FNKO Thu, Nov 8, 2018 20.97 21.10 19.91 19.95
256 NASDAQ FNKO Wed, Nov 7, 2018 20.11 21.30 19.95 20.97
255 NASDAQ FNKO Tue, Nov 6, 2018 19.46 20.30 19.29 19.79
254 NASDAQ FNKO Mon, Nov 5, 2018 20.66 20.68 18.91 19.45
253 NASDAQ FNKO Fri, Nov 2, 2018 19.66 20.81 19.58 20.59
252 NASDAQ FNKO Thu, Nov 1, 2018 18.90 19.64 18.29 19.46
251 NASDAQ FNKO Wed, Oct 31, 2018 19.16 19.77 18.54 18.85
250 NASDAQ FNKO Tue, Oct 30, 2018 17.95 18.99 17.66 18.91
249 NASDAQ FNKO Mon, Oct 29, 2018 18.28 18.75 17.80 18.02
248 NASDAQ FNKO Fri, Oct 26, 2018 18.13 18.79 17.57 17.89
247 NASDAQ FNKO Thu, Oct 25, 2018 18.30 19.06 18.25 18.84
246 NASDAQ FNKO Wed, Oct 24, 2018 19.02 19.40 18.03 18.09
245 NASDAQ FNKO Tue, Oct 23, 2018 19.68 19.81 18.46 19.15
244 NASDAQ FNKO Mon, Oct 22, 2018 19.29 20.43 18.77 20.08
243 NASDAQ FNKO Fri, Oct 19, 2018 18.70 19.41 18.15 18.22
242 NASDAQ FNKO Thu, Oct 18, 2018 18.84 19.20 18.25 18.32
241 NASDAQ FNKO Wed, Oct 17, 2018 19.72 19.80 18.85 19.03
240 NASDAQ FNKO Tue, Oct 16, 2018 19.20 19.92 18.72 19.79
239 NASDAQ FNKO Mon, Oct 15, 2018 18.65 19.18 18.00 19.01
238 NASDAQ FNKO Fri, Oct 12, 2018 18.25 20.37 17.92 18.61
237 NASDAQ FNKO Thu, Oct 11, 2018 17.38 18.43 17.01 17.43
236 NASDAQ FNKO Wed, Oct 10, 2018 19.25 19.60 17.66 17.80
235 NASDAQ FNKO Tue, Oct 9, 2018 20.21 20.50 19.15 19.30
234 NASDAQ FNKO Mon, Oct 8, 2018 19.38 20.82 19.02 20.45
233 NASDAQ FNKO Fri, Oct 5, 2018 19.74 20.16 19.00 19.47
232 NASDAQ FNKO Thu, Oct 4, 2018 20.07 20.37 18.91 19.78
231 NASDAQ FNKO Wed, Oct 3, 2018 20.11 20.83 20.04 20.32
230 NASDAQ FNKO Tue, Oct 2, 2018 21.55 21.88 19.94 20.14
229 NASDAQ FNKO Mon, Oct 1, 2018 24.06 24.40 21.23 21.42
228 NASDAQ FNKO Fri, Sep 28, 2018 22.74 24.02 22.40 23.69
227 NASDAQ FNKO Thu, Sep 27, 2018 21.61 23.71 21.18 22.90
226 NASDAQ FNKO Wed, Sep 26, 2018 21.07 21.78 20.44 21.50
225 NASDAQ FNKO Tue, Sep 25, 2018 21.32 21.33 20.60 20.97
224 NASDAQ FNKO Mon, Sep 24, 2018 20.62 21.68 20.48 21.29
223 NASDAQ FNKO Fri, Sep 21, 2018 20.04 20.72 19.68 20.72
222 NASDAQ FNKO Thu, Sep 20, 2018 20.68 20.82 19.68 20.03
221 NASDAQ FNKO Wed, Sep 19, 2018 21.06 22.33 20.19 20.88
220 NASDAQ FNKO Tue, Sep 18, 2018 19.97 21.18 18.56 20.97
219 NASDAQ FNKO Mon, Sep 17, 2018 20.65 20.76 19.30 20.03
218 NASDAQ FNKO Fri, Sep 14, 2018 22.84 23.27 20.95 20.98
217 NASDAQ FNKO Thu, Sep 13, 2018 23.91 26.22 23.02 23.12
216 NASDAQ FNKO Wed, Sep 12, 2018 24.10 24.99 21.30 24.55
215 NASDAQ FNKO Tue, Sep 11, 2018 30.95 30.95 25.11 25.52
214 NASDAQ FNKO Mon, Sep 10, 2018 29.57 31.12 29.56 31.05
213 NASDAQ FNKO Fri, Sep 7, 2018 28.16 29.72 27.80 28.85
212 NASDAQ FNKO Thu, Sep 6, 2018 27.15 28.38 27.02 27.72
211 NASDAQ FNKO Wed, Sep 5, 2018 26.82 27.89 25.50 27.06
210 NASDAQ FNKO Tue, Sep 4, 2018 25.96 26.93 25.20 26.62
209 NASDAQ FNKO Fri, Aug 31, 2018 24.11 25.61 24.00 25.42
208 NASDAQ FNKO Thu, Aug 30, 2018 23.63 24.65 23.27 24.27
207 NASDAQ FNKO Wed, Aug 29, 2018 23.32 23.97 22.97 23.77
206 NASDAQ FNKO Tue, Aug 28, 2018 24.05 24.31 22.90 23.30
205 NASDAQ FNKO Mon, Aug 27, 2018 23.30 24.79 23.30 23.89
204 NASDAQ FNKO Fri, Aug 24, 2018 23.01 23.42 22.42 23.26
203 NASDAQ FNKO Thu, Aug 23, 2018 23.06 23.63 22.55 22.97
202 NASDAQ FNKO Wed, Aug 22, 2018 21.63 23.67 21.36 23.00
201 NASDAQ FNKO Tue, Aug 21, 2018 20.96 21.86 20.96 21.55
200 NASDAQ FNKO Mon, Aug 20, 2018 20.23 21.04 20.15 20.92
199 NASDAQ FNKO Fri, Aug 17, 2018 19.39 20.25 18.18 19.84
198 NASDAQ FNKO Thu, Aug 16, 2018 20.27 20.55 19.11 19.50
197 NASDAQ FNKO Wed, Aug 15, 2018 20.44 20.71 19.74 20.22
196 NASDAQ FNKO Tue, Aug 14, 2018 21.64 22.62 19.50 20.60
195 NASDAQ FNKO Mon, Aug 13, 2018 21.05 21.77 20.81 21.55
194 NASDAQ FNKO Fri, Aug 10, 2018 20.61 21.85 19.81 20.84
193 NASDAQ FNKO Thu, Aug 9, 2018 19.23 20.19 19.23 20.12
192 NASDAQ FNKO Wed, Aug 8, 2018 19.89 20.10 19.01 19.20
191 NASDAQ FNKO Tue, Aug 7, 2018 19.95 20.68 18.80 19.97
190 NASDAQ FNKO Mon, Aug 6, 2018 18.64 19.86 18.53 19.54
189 NASDAQ FNKO Fri, Aug 3, 2018 17.56 18.77 17.44 18.45
188 NASDAQ FNKO Thu, Aug 2, 2018 16.56 17.41 16.32 17.37
187 NASDAQ FNKO Wed, Aug 1, 2018 17.43 17.73 16.54 16.61
186 NASDAQ FNKO Tue, Jul 31, 2018 16.93 17.80 16.78 17.56
185 NASDAQ FNKO Mon, Jul 30, 2018 16.70 17.26 16.56 16.91
184 NASDAQ FNKO Fri, Jul 27, 2018 17.42 17.63 16.61 16.72
183 NASDAQ FNKO Thu, Jul 26, 2018 16.25 17.57 16.00 17.37
182 NASDAQ FNKO Wed, Jul 25, 2018 17.90 17.98 15.50 16.11
181 NASDAQ FNKO Tue, Jul 24, 2018 18.59 18.79 17.45 17.83
180 NASDAQ FNKO Mon, Jul 23, 2018 16.85 18.40 16.84 17.95
179 NASDAQ FNKO Fri, Jul 20, 2018 17.53 17.86 16.61 16.75
178 NASDAQ FNKO Thu, Jul 19, 2018 16.74 17.98 15.84 17.53
177 NASDAQ FNKO Wed, Jul 18, 2018 17.06 18.46 16.07 16.32
176 NASDAQ FNKO Tue, Jul 17, 2018 15.57 16.07 15.54 15.60
175 NASDAQ FNKO Mon, Jul 16, 2018 15.89 16.20 15.31 15.69
174 NASDAQ FNKO Fri, Jul 13, 2018 15.32 17.18 15.32 16.11
173 NASDAQ FNKO Thu, Jul 12, 2018 13.89 15.45 13.76 15.21
172 NASDAQ FNKO Wed, Jul 11, 2018 13.85 14.06 13.30 13.55
171 NASDAQ FNKO Tue, Jul 10, 2018 13.96 14.45 13.85 14.13
170 NASDAQ FNKO Mon, Jul 9, 2018 15.00 15.16 13.47 13.82
169 NASDAQ FNKO Fri, Jul 6, 2018 14.26 15.06 14.22 14.87
168 NASDAQ FNKO Thu, Jul 5, 2018 13.53 14.43 13.53 14.18
167 NASDAQ FNKO Tue, Jul 3, 2018 13.50 13.70 13.26 13.41
166 NASDAQ FNKO Mon, Jul 2, 2018 12.50 13.87 12.48 13.23
165 NASDAQ FNKO Fri, Jun 29, 2018 11.99 12.58 11.84 12.55
164 NASDAQ FNKO Thu, Jun 28, 2018 11.73 12.06 11.58 11.96
163 NASDAQ FNKO Wed, Jun 27, 2018 11.80 11.98 11.68 11.71
162 NASDAQ FNKO Tue, Jun 26, 2018 12.02 12.11 11.56 11.75
161 NASDAQ FNKO Mon, Jun 25, 2018 11.94 12.02 11.51 11.97
160 NASDAQ FNKO Fri, Jun 22, 2018 11.43 12.25 11.40 11.81
159 NASDAQ FNKO Thu, Jun 21, 2018 11.54 11.55 11.26 11.38
158 NASDAQ FNKO Wed, Jun 20, 2018 11.50 11.69 11.48 11.52
157 NASDAQ FNKO Tue, Jun 19, 2018 11.47 11.55 11.03 11.50
156 NASDAQ FNKO Mon, Jun 18, 2018 11.32 11.70 11.25 11.51
155 NASDAQ FNKO Fri, Jun 15, 2018 11.63 11.75 11.34 11.39
154 NASDAQ FNKO Thu, Jun 14, 2018 11.59 11.80 11.59 11.63
153 NASDAQ FNKO Wed, Jun 13, 2018 11.87 12.00 11.50 11.59
152 NASDAQ FNKO Tue, Jun 12, 2018 11.90 12.05 11.75 11.86
151 NASDAQ FNKO Mon, Jun 11, 2018 12.10 12.25 11.77 11.92
150 NASDAQ FNKO Fri, Jun 8, 2018 11.67 12.37 11.67 11.99
149 NASDAQ FNKO Thu, Jun 7, 2018 10.83 11.34 10.80 11.30
148 NASDAQ FNKO Wed, Jun 6, 2018 10.75 10.84 10.71 10.78
147 NASDAQ FNKO Tue, Jun 5, 2018 10.51 10.74 10.51 10.69
146 NASDAQ FNKO Mon, Jun 4, 2018 10.26 10.57 10.26 10.51
145 NASDAQ FNKO Fri, Jun 1, 2018 10.01 10.25 10.01 10.20
144 NASDAQ FNKO Thu, May 31, 2018 10.09 10.18 9.90 9.94
143 NASDAQ FNKO Wed, May 30, 2018 9.91 10.23 9.82 10.04
142 NASDAQ FNKO Tue, May 29, 2018 9.90 9.95 9.77 9.90
141 NASDAQ FNKO Fri, May 25, 2018 9.79 9.85 9.76 9.81
140 NASDAQ FNKO Thu, May 24, 2018 9.70 9.83 9.60 9.77
139 NASDAQ FNKO Wed, May 23, 2018 9.53 9.80 9.46 9.70
138 NASDAQ FNKO Tue, May 22, 2018 9.75 9.86 9.50 9.57
137 NASDAQ FNKO Mon, May 21, 2018 9.71 9.82 9.37 9.78
136 NASDAQ FNKO Fri, May 18, 2018 9.60 9.74 9.45 9.71
135 NASDAQ FNKO Thu, May 17, 2018 9.74 9.76 9.52 9.55
134 NASDAQ FNKO Wed, May 16, 2018 9.72 9.76 9.48 9.74
133 NASDAQ FNKO Tue, May 15, 2018 9.38 9.68 9.21 9.67
132 NASDAQ FNKO Mon, May 14, 2018 9.65 9.72 9.36 9.45
131 NASDAQ FNKO Fri, May 11, 2018 9.36 9.79 9.30 9.57
130 NASDAQ FNKO Thu, May 10, 2018 9.39 9.58 9.35 9.52
129 NASDAQ FNKO Wed, May 9, 2018 9.27 9.36 9.13 9.34
128 NASDAQ FNKO Tue, May 8, 2018 9.16 9.26 9.12 9.24
127 NASDAQ FNKO Mon, May 7, 2018 9.08 9.21 9.03 9.14
126 NASDAQ FNKO Fri, May 4, 2018 9.00 9.10 8.98 9.05
125 NASDAQ FNKO Thu, May 3, 2018 9.01 9.10 8.87 9.05
124 NASDAQ FNKO Wed, May 2, 2018 8.97 9.07 8.93 9.02
123 NASDAQ FNKO Tue, May 1, 2018 8.77 9.03 8.76 8.95
122 NASDAQ FNKO Mon, Apr 30, 2018 8.86 8.86 8.66 8.79
121 NASDAQ FNKO Fri, Apr 27, 2018 8.78 8.96 8.76 8.81
120 NASDAQ FNKO Thu, Apr 26, 2018 8.78 8.88 8.66 8.77
119 NASDAQ FNKO Wed, Apr 25, 2018 8.78 8.83 8.66 8.75
118 NASDAQ FNKO Tue, Apr 24, 2018 8.56 8.95 8.37 8.72
117 NASDAQ FNKO Mon, Apr 23, 2018 8.27 8.55 8.25 8.49
116 NASDAQ FNKO Fri, Apr 20, 2018 8.20 8.34 8.20 8.27
115 NASDAQ FNKO Thu, Apr 19, 2018 8.20 8.26 8.14 8.25
114 NASDAQ FNKO Wed, Apr 18, 2018 8.11 8.30 8.11 8.18
113 NASDAQ FNKO Tue, Apr 17, 2018 8.20 8.31 8.06 8.11
112 NASDAQ FNKO Mon, Apr 16, 2018 8.19 8.25 8.12 8.16
111 NASDAQ FNKO Fri, Apr 13, 2018 8.18 8.20 8.05 8.12
110 NASDAQ FNKO Thu, Apr 12, 2018 8.27 8.41 8.08 8.16
109 NASDAQ FNKO Wed, Apr 11, 2018 8.34 8.34 8.16 8.24
108 NASDAQ FNKO Tue, Apr 10, 2018 8.37 8.39 8.05 8.36
107 NASDAQ FNKO Mon, Apr 9, 2018 8.20 8.35 8.13 8.25
106 NASDAQ FNKO Fri, Apr 6, 2018 8.15 8.25 8.05 8.14
105 NASDAQ FNKO Thu, Apr 5, 2018 8.34 8.34 8.03 8.22
104 NASDAQ FNKO Wed, Apr 4, 2018 8.15 8.35 7.88 8.28
103 NASDAQ FNKO Tue, Apr 3, 2018 8.14 8.31 7.93 8.25
102 NASDAQ FNKO Mon, Apr 2, 2018 8.17 8.25 7.95 8.09
101 NASDAQ FNKO Thu, Mar 29, 2018 8.10 8.21 7.93 8.21
100 NASDAQ FNKO Wed, Mar 28, 2018 7.99 8.21 7.97 8.21
99 NASDAQ FNKO Tue, Mar 27, 2018 7.62 8.24 7.46 8.02
98 NASDAQ FNKO Mon, Mar 26, 2018 7.75 8.01 7.42 7.58
97 NASDAQ FNKO Fri, Mar 23, 2018 8.04 8.07 7.76 7.78
96 NASDAQ FNKO Thu, Mar 22, 2018 8.15 8.27 8.02 8.05
95 NASDAQ FNKO Wed, Mar 21, 2018 8.22 8.39 8.15 8.19
94 NASDAQ FNKO Tue, Mar 20, 2018 8.38 8.38 8.13 8.26
93 NASDAQ FNKO Mon, Mar 19, 2018 8.44 8.59 8.35 8.39
92 NASDAQ FNKO Fri, Mar 16, 2018 8.55 8.64 8.45 8.48
91 NASDAQ FNKO Thu, Mar 15, 2018 8.80 8.80 8.55 8.55
90 NASDAQ FNKO Wed, Mar 14, 2018 8.90 9.00 8.53 8.75
89 NASDAQ FNKO Tue, Mar 13, 2018 8.91 9.14 8.77 8.89
88 NASDAQ FNKO Mon, Mar 12, 2018 8.48 8.98 8.35 8.87
87 NASDAQ FNKO Fri, Mar 9, 2018 9.09 9.14 8.21 8.43
86 NASDAQ FNKO Thu, Mar 8, 2018 7.87 7.97 7.64 7.94
85 NASDAQ FNKO Wed, Mar 7, 2018 7.80 7.93 7.79 7.87
84 NASDAQ FNKO Tue, Mar 6, 2018 7.98 7.98 7.70 7.88
83 NASDAQ FNKO Mon, Mar 5, 2018 7.68 7.95 7.55 7.94
82 NASDAQ FNKO Fri, Mar 2, 2018 7.40 7.75 7.35 7.69
81 NASDAQ FNKO Thu, Mar 1, 2018 7.36 7.58 7.35 7.45
80 NASDAQ FNKO Wed, Feb 28, 2018 7.62 7.68 7.38 7.38
79 NASDAQ FNKO Tue, Feb 27, 2018 7.40 7.71 7.34 7.64
78 NASDAQ FNKO Mon, Feb 26, 2018 7.34 7.45 7.25 7.44
77 NASDAQ FNKO Fri, Feb 23, 2018 7.26 7.36 7.20 7.31
76 NASDAQ FNKO Thu, Feb 22, 2018 7.41 7.45 7.14 7.25
75 NASDAQ FNKO Wed, Feb 21, 2018 7.26 7.41 7.24 7.36
74 NASDAQ FNKO Tue, Feb 20, 2018 7.10 7.34 7.10 7.20
73 NASDAQ FNKO Fri, Feb 16, 2018 7.17 7.25 7.10 7.15
72 NASDAQ FNKO Thu, Feb 15, 2018 7.08 7.32 7.00 7.20
71 NASDAQ FNKO Wed, Feb 14, 2018 7.00 7.18 6.91 7.07
70 NASDAQ FNKO Tue, Feb 13, 2018 7.10 7.21 7.07 7.08
69 NASDAQ FNKO Mon, Feb 12, 2018 7.35 7.35 7.15 7.23
68 NASDAQ FNKO Fri, Feb 9, 2018 7.28 7.39 7.10 7.32
67 NASDAQ FNKO Thu, Feb 8, 2018 7.35 7.35 7.12 7.24
66 NASDAQ FNKO Wed, Feb 7, 2018 7.24 7.40 7.24 7.32
65 NASDAQ FNKO Tue, Feb 6, 2018 7.24 7.36 7.13 7.26
64 NASDAQ FNKO Mon, Feb 5, 2018 7.30 7.47 7.20 7.36
63 NASDAQ FNKO Fri, Feb 2, 2018 7.40 7.55 7.26 7.41
62 NASDAQ FNKO Thu, Feb 1, 2018 7.36 7.48 7.20 7.47
61 NASDAQ FNKO Wed, Jan 31, 2018 7.48 7.49 7.35 7.37
60 NASDAQ FNKO Tue, Jan 30, 2018 7.41 7.48 7.35 7.46
59 NASDAQ FNKO Mon, Jan 29, 2018 7.31 7.42 7.31 7.37
58 NASDAQ FNKO Fri, Jan 26, 2018 7.22 7.35 7.18 7.31
57 NASDAQ FNKO Thu, Jan 25, 2018 7.08 7.39 7.08 7.25
56 NASDAQ FNKO Wed, Jan 24, 2018 7.24 7.36 7.06 7.10
55 NASDAQ FNKO Tue, Jan 23, 2018 7.10 7.25 7.10 7.20
54 NASDAQ FNKO Mon, Jan 22, 2018 7.05 7.25 7.03 7.09
53 NASDAQ FNKO Fri, Jan 19, 2018 7.08 7.16 7.00 7.07
52 NASDAQ FNKO Thu, Jan 18, 2018 7.24 7.24 7.01 7.08
51 NASDAQ FNKO Wed, Jan 17, 2018 7.02 7.25 7.02 7.24
50 NASDAQ FNKO Tue, Jan 16, 2018 7.30 7.49 6.86 6.95
49 NASDAQ FNKO Fri, Jan 12, 2018 7.10 7.32 6.90 7.30
48 NASDAQ FNKO Thu, Jan 11, 2018 6.66 7.17 6.66 7.12
47 NASDAQ FNKO Wed, Jan 10, 2018 6.13 6.78 6.11 6.69
46 NASDAQ FNKO Tue, Jan 9, 2018 6.16 6.30 6.15 6.16
45 NASDAQ FNKO Mon, Jan 8, 2018 6.13 6.34 6.13 6.15
44 NASDAQ FNKO Fri, Jan 5, 2018 6.34 6.39 6.11 6.12
43 NASDAQ FNKO Thu, Jan 4, 2018 6.41 6.43 6.21 6.34
42 NASDAQ FNKO Wed, Jan 3, 2018 6.55 6.59 6.33 6.42
41 NASDAQ FNKO Tue, Jan 2, 2018 6.65 6.73 6.40 6.59
40 NASDAQ FNKO Fri, Dec 29, 2017 6.58 6.73 6.58 6.65
39 NASDAQ FNKO Thu, Dec 28, 2017 6.54 6.65 6.45 6.54
38 NASDAQ FNKO Wed, Dec 27, 2017 6.25 6.59 6.16 6.51
37 NASDAQ FNKO Tue, Dec 26, 2017 6.05 6.25 6.00 6.21
36 NASDAQ FNKO Fri, Dec 22, 2017 6.05 6.11 5.81 6.00
35 NASDAQ FNKO Thu, Dec 21, 2017 6.39 6.40 5.97 6.00
34 NASDAQ FNKO Wed, Dec 20, 2017 6.35 6.54 6.31 6.36
33 NASDAQ FNKO Tue, Dec 19, 2017 6.62 6.68 6.27 6.35
32 NASDAQ FNKO Mon, Dec 18, 2017 7.24 7.51 7.08 7.14
31 NASDAQ FNKO Fri, Dec 15, 2017 7.70 7.90 7.23 7.25
30 NASDAQ FNKO Thu, Dec 14, 2017 7.83 8.00 7.61 7.74
29 NASDAQ FNKO Wed, Dec 13, 2017 7.99 8.03 7.77 7.89
28 NASDAQ FNKO Tue, Dec 12, 2017 8.13 8.20 7.98 8.04
27 NASDAQ FNKO Mon, Dec 11, 2017 8.04 8.19 7.90 8.06
26 NASDAQ FNKO Fri, Dec 8, 2017 8.26 8.46 8.00 8.04
25 NASDAQ FNKO Thu, Dec 7, 2017 8.31 9.00 8.04 8.25
24 NASDAQ FNKO Wed, Dec 6, 2017 9.85 9.85 8.64 8.67
23 NASDAQ FNKO Tue, Dec 5, 2017 9.80 9.90 9.25 9.30
22 NASDAQ FNKO Mon, Dec 4, 2017 9.75 9.88 9.20 9.71
21 NASDAQ FNKO Fri, Dec 1, 2017 8.88 9.56 8.88 9.41
20 NASDAQ FNKO Thu, Nov 30, 2017 8.75 9.08 8.70 8.88
19 NASDAQ FNKO Wed, Nov 29, 2017 8.60 8.75 8.26 8.67
18 NASDAQ FNKO Tue, Nov 28, 2017 8.73 8.77 8.28 8.40
17 NASDAQ FNKO Mon, Nov 27, 2017 8.50 8.70 8.36 8.45
16 NASDAQ FNKO Fri, Nov 24, 2017 8.07 8.30 8.00 8.20
15 NASDAQ FNKO Wed, Nov 22, 2017 7.83 8.17 7.76 8.12
14 NASDAQ FNKO Tue, Nov 21, 2017 7.57 7.87 7.50 7.84
13 NASDAQ FNKO Mon, Nov 20, 2017 7.40 7.74 7.39 7.57
12 NASDAQ FNKO Fri, Nov 17, 2017 7.62 7.62 7.35 7.41
11 NASDAQ FNKO Thu, Nov 16, 2017 7.57 7.67 7.31 7.64
10 NASDAQ FNKO Wed, Nov 15, 2017 7.76 7.76 7.35 7.55
9 NASDAQ FNKO Tue, Nov 14, 2017 7.91 8.00 7.65 7.80
8 NASDAQ FNKO Mon, Nov 13, 2017 8.05 8.24 7.89 7.95
7 NASDAQ FNKO Fri, Nov 10, 2017 7.87 8.03 7.85 7.89
6 NASDAQ FNKO Thu, Nov 9, 2017 8.04 8.10 7.92 8.00
5 NASDAQ FNKO Wed, Nov 8, 2017 8.25 8.35 7.95 8.10
4 NASDAQ FNKO Tue, Nov 7, 2017 7.95 8.37 7.88 8.20
3 NASDAQ FNKO Mon, Nov 6, 2017 7.20 7.85 7.11 7.75
2 NASDAQ FNKO Fri, Nov 3, 2017 7.37 7.58 6.99 7.00
1 NASDAQ FNKO Thu, Nov 2, 2017 8.00 8.60 6.94 7.07
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024