Funko Inc. Class A Common Stockのデータ

Funko Inc. Class A Common Stockの基本情報

名前 Funko Inc. Class A Common Stock
ティッカー FNKO
国 United States
上場年 2017.0
セクター Consumer Non-Durables

Funko Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.2 12.81 12.82 13.08 373400.0 13.08
2021-02-12 13.16 12.62 12.78 12.74 258900.0 12.74
2021-02-11 13.26 12.65 13.16 12.82 264100.0 12.82
2021-02-10 13.57 12.66 13.53 13.13 366800.0 13.13
2021-02-09 13.8 13.15 13.76 13.3 287000.0 13.3
2021-02-08 14.47 13.7 13.95 13.81 603700.0 13.81
2021-02-05 13.72 13.1 13.4 13.47 353200.0 13.47
2021-02-04 13.37 12.8 12.81 13.18 386300.0 13.18
2021-02-03 12.91 12.33 12.76 12.74 276700.0 12.74
2021-02-02 13.19 12.25 13.14 12.57 390100.0 12.57
2021-02-01 13.24 12.33 12.55 12.9 773600.0 12.9
2021-01-29 12.64 11.85 12.19 11.95 492000.0 11.95
2021-01-28 13.17 11.59 12.59 11.97 829200.0 11.97
2021-01-27 14.54 11.81 11.95 12.54 1457800.0 12.54
2021-01-26 12.53 11.81 12.48 12.25 569600.0 12.25
2021-01-25 12.65 11.41 11.77 12.16 614500.0 12.16
2021-01-22 11.74 11.13 11.35 11.71 357800.0 11.71
2021-01-21 12.15 11.36 12.12 11.62 471000.0 11.62
2021-01-20 12.3 11.65 11.74 11.68 353500.0 11.68
2021-01-19 12.03 11.41 11.87 11.52 560700.0 11.52
2021-01-15 12.49 11.83 12.39 12.06 660400.0 12.06
2021-01-14 13.45 11.35 11.36 12.7 1478100.0 12.7
2021-01-13 11.4 11.0 11.12 11.11 289200.0 11.11
2021-01-12 11.43 10.34 10.51 11.3 607000.0 11.3
2021-01-11 10.6 10.12 10.3 10.39 333200.0 10.39
2021-01-08 10.75 10.14 10.7 10.52 318100.0 10.52
2021-01-07 10.93 10.56 10.9 10.73 339800.0 10.73
2021-01-06 11.05 10.29 10.39 10.7 520800.0 10.7
2021-01-05 10.5 10.1 10.12 10.33 544400.0 10.33
2021-01-04 10.47 9.89 10.38 10.05 652700.0 10.05
2020-12-31 10.79 10.36 10.75 10.38 387600.0 10.38
2020-12-30 10.87 10.55 10.66 10.73 304400.0 10.73
2020-12-29 10.8 10.19 10.65 10.56 612200.0 10.56
2020-12-28 10.99 10.57 10.81 10.67 494600.0 10.67
2020-12-24 11.0 10.57 10.99 10.66 233100.0 10.66
2020-12-23 11.12 10.54 10.75 10.86 774700.0 10.86
2020-12-22 11.32 10.42 11.1 10.81 765400.0 10.81
2020-12-21 11.29 10.8 11.04 11.1 927000.0 11.1
2020-12-18 11.89 11.31 11.85 11.43 931100.0 11.43
2020-12-17 12.48 11.34 11.84 11.89 1032900.0 11.89
2020-12-16 11.94 10.84 10.89 11.75 1009300.0 11.75
2020-12-15 11.35 10.31 10.5 11.0 1090000.0 11.0
2020-12-14 10.6 10.1 10.47 10.45 478100.0 10.45
2020-12-11 10.57 9.86 10.51 10.23 715600.0 10.23
2020-12-10 10.74 10.12 10.35 10.56 1001300.0 10.56
2020-12-09 10.94 10.18 10.85 10.55 861100.0 10.55
2020-12-08 11.3 10.35 11.21 10.71 1348700.0 10.71
2020-12-07 11.15 9.84 10.57 10.85 2525100.0 10.85
2020-12-04 11.09 8.92 9.05 10.9 3990500.0 10.9
2020-12-03 9.5 8.3 8.64 8.46 2148000.0 8.46
2020-12-02 9.57 8.76 8.96 9.5 757300.0 9.5
2020-12-01 9.08 8.57 8.9 9.07 593600.0 9.07
2020-11-30 9.44 8.52 9.33 8.78 653500.0 8.78
2020-11-27 9.5 9.08 9.37 9.35 856900.0 9.35
2020-11-25 9.72 9.11 9.72 9.31 472900.0 9.31
2020-11-24 9.57 8.94 9.36 9.53 1390500.0 9.53
2020-11-23 9.39 8.4 8.57 9.11 954500.0 9.11
2020-11-20 8.73 8.33 8.61 8.53 633600.0 8.53
2020-11-19 8.99 8.33 8.9 8.65 1045900.0 8.65
2020-11-18 8.96 8.43 8.45 8.86 1006400.0 8.86
2020-11-17 8.52 7.9 8.25 8.4 1384200.0 8.4
2020-11-16 7.97 7.4 7.48 7.97 929100.0 7.97
2020-11-13 7.34 6.9 7.07 7.25 600200.0 7.25
2020-11-12 7.54 6.83 7.46 6.92 1167700.0 6.92
2020-11-11 7.99 7.38 7.6 7.55 813600.0 7.55
2020-11-10 8.03 6.7 6.81 7.48 1878100.0 7.48
2020-11-09 7.1 6.34 6.56 6.95 2669700.0 6.95
2020-11-06 7.0 5.99 7.0 6.05 2179200.0 6.05
2020-11-05 7.14 6.7 6.82 7.02 1088200.0 7.02
2020-11-04 6.85 6.51 6.77 6.68 561200.0 6.68
2020-11-03 6.83 6.46 6.54 6.79 595700.0 6.79
2020-11-02 6.71 6.33 6.47 6.37 378000.0 6.37
2020-10-30 6.66 6.18 6.52 6.34 376900.0 6.34
2020-10-29 6.96 6.51 6.82 6.52 309900.0 6.52
2020-10-28 7.18 6.52 7.07 6.7 771700.0 6.7
2020-10-27 7.36 6.56 6.64 7.26 878800.0 7.26
2020-10-26 6.69 6.24 6.67 6.61 639000.0 6.61
2020-10-23 6.76 6.03 6.03 6.76 935000.0 6.76
2020-10-22 6.07 5.81 6.01 5.97 406300.0 5.97
2020-10-21 6.2 5.95 6.13 5.96 297600.0 5.96
2020-10-20 6.28 6.11 6.16 6.13 356900.0 6.13
2020-10-19 6.28 6.09 6.15 6.17 227800.0 6.17
2020-10-16 6.38 6.11 6.28 6.12 414100.0 6.12
2020-10-15 6.29 5.91 6.0 6.28 304800.0 6.28
2020-10-14 6.27 6.03 6.15 6.05 316400.0 6.05
2020-10-13 6.24 6.01 6.14 6.13 235800.0 6.13
2020-10-12 6.29 6.14 6.29 6.18 257700.0 6.18
2020-10-09 6.28 6.16 6.2 6.21 259900.0 6.21
2020-10-08 6.25 5.96 6.19 6.16 433800.0 6.16
2020-10-07 6.25 6.05 6.08 6.12 314300.0 6.12
2020-10-06 6.24 5.86 5.94 5.96 581100.0 5.96
2020-10-05 6.05 5.76 5.81 5.91 651200.0 5.91
2020-10-02 5.75 5.52 5.67 5.74 570300.0 5.74
2020-10-01 5.96 5.81 5.83 5.86 240000.0 5.86
2020-09-30 5.99 5.73 5.78 5.79 326300.0 5.79
2020-09-29 5.8 5.64 5.68 5.71 522900.0 5.71
2020-09-28 5.9 5.57 5.84 5.72 627200.0 5.72
2020-09-25 5.84 5.34 5.41 5.75 611200.0 5.75
2020-09-24 5.86 5.41 5.73 5.41 681000.0 5.41
2020-09-23 6.09 5.7 5.93 5.77 694000.0 5.77
2020-09-22 6.09 5.9 6.08 5.93 401700.0 5.93
2020-09-21 6.27 5.91 6.27 6.03 693100.0 6.03
2020-09-18 6.43 6.21 6.34 6.39 761700.0 6.39
2020-09-17 6.54 6.14 6.19 6.34 504800.0 6.34
2020-09-16 6.45 6.07 6.15 6.31 491600.0 6.31
2020-09-15 6.29 6.06 6.1 6.17 387000.0 6.17
2020-09-14 6.15 5.93 6.05 6.1 459100.0 6.1
2020-09-11 6.35 5.92 6.35 5.98 590700.0 5.98
2020-09-10 6.42 6.23 6.24 6.3 434000.0 6.3
2020-09-09 6.25 6.02 6.18 6.19 335700.0 6.19
2020-09-08 6.33 5.84 5.9 6.14 652300.0 6.14
2020-09-04 6.15 5.8 6.06 6.0 488700.0 6.0
2020-09-03 6.51 5.81 6.35 5.98 724900.0 5.98
2020-09-02 6.72 6.0 6.06 6.37 1641600.0 6.37
2020-09-01 6.06 5.67 5.8 6.03 748800.0 6.03
2020-08-31 5.95 5.67 5.92 5.84 692400.0 5.84
2020-08-28 6.0 5.7 5.86 5.97 639000.0 5.97
2020-08-27 6.06 5.79 5.79 5.84 636500.0 5.84
2020-08-26 5.95 5.74 5.75 5.79 561300.0 5.79
2020-08-25 5.82 5.63 5.77 5.78 368300.0 5.78
2020-08-24 5.83 5.61 5.66 5.79 641400.0 5.79
2020-08-21 5.72 5.5 5.65 5.62 822500.0 5.62
2020-08-20 5.75 5.53 5.64 5.67 558000.0 5.67
2020-08-19 5.88 5.64 5.79 5.66 1082700.0 5.66
2020-08-18 6.01 5.77 6.0 5.8 1243500.0 5.8
2020-08-17 6.39 5.91 6.24 6.04 777400.0 6.04
2020-08-14 6.47 6.1 6.22 6.24 658500.0 6.24
2020-08-13 6.3 6.01 6.07 6.27 730500.0 6.27
2020-08-12 6.22 6.0 6.06 6.14 696800.0 6.14
2020-08-11 6.35 5.7 5.84 6.02 1420100.0 6.02
2020-08-10 5.84 5.4 5.63 5.75 1009000.0 5.75
2020-08-07 6.23 5.38 6.2 5.57 1931400.0 5.57
2020-08-06 6.48 5.75 5.91 6.36 1854100.0 6.36
2020-08-05 5.89 5.66 5.76 5.85 702100.0 5.85
2020-08-04 5.75 5.52 5.59 5.68 481700.0 5.68
2020-08-03 5.68 5.45 5.55 5.63 612800.0 5.63
2020-07-31 5.69 5.37 5.69 5.54 657000.0 5.54
2020-07-30 5.73 5.36 5.5 5.62 912200.0 5.62
2020-07-29 5.95 5.46 5.9 5.51 1590000.0 5.51
2020-07-28 5.93 5.51 5.52 5.84 636900.0 5.84
2020-07-27 5.76 5.45 5.74 5.57 831200.0 5.57
2020-07-24 6.02 5.67 5.94 5.71 936900.0 5.71
2020-07-23 6.19 5.91 6.06 6.0 1076600.0 6.0
2020-07-22 6.36 6.04 6.29 6.05 823900.0 6.05
2020-07-21 6.5 5.98 5.99 6.24 1500800.0 6.24
2020-07-20 6.04 5.7 6.01 5.79 727100.0 5.79
2020-07-17 6.17 5.87 6.03 5.9 841200.0 5.9
2020-07-16 6.45 5.92 6.0 6.05 891500.0 6.05
2020-07-15 7.1 5.88 6.37 6.07 2967100.0 6.07
2020-07-14 6.46 5.06 5.15 6.36 4004000.0 6.36
2020-07-13 5.41 5.13 5.35 5.19 624700.0 5.19
2020-07-10 5.41 4.88 4.99 5.28 1316100.0 5.28
2020-07-09 5.11 4.72 5.1 4.93 1284300.0 4.93
2020-07-08 5.48 5.02 5.33 5.14 1241600.0 5.14
2020-07-07 5.53 5.27 5.47 5.33 778800.0 5.33
2020-07-06 6.11 5.54 6.04 5.56 868400.0 5.56
2020-07-02 6.2 5.86 6.09 5.89 461600.0 5.89
2020-07-01 6.06 5.78 5.79 5.9 503900.0 5.9
2020-06-30 5.97 5.61 5.73 5.8 793400.0 5.8
2020-06-29 5.81 5.39 5.59 5.78 642200.0 5.78
2020-06-26 5.79 5.38 5.63 5.49 1374500.0 5.49
2020-06-25 5.76 5.45 5.51 5.7 783600.0 5.7
2020-06-24 6.03 5.5 6.0 5.58 716500.0 5.58
2020-06-23 6.13 5.69 5.69 6.08 1034400.0 6.08
2020-06-22 5.88 5.45 5.65 5.65 859300.0 5.65
2020-06-19 6.12 5.57 5.97 5.68 1682300.0 5.68
2020-06-18 6.16 5.82 6.12 5.88 795600.0 5.88
2020-06-17 6.46 6.07 6.43 6.15 848500.0 6.15
2020-06-16 6.79 6.21 6.7 6.39 965500.0 6.39
2020-06-15 6.5 5.97 6.15 6.3 634400.0 6.3
2020-06-12 6.84 6.18 6.81 6.43 683400.0 6.43
2020-06-11 6.47 5.91 6.26 6.09 798800.0 6.09
2020-06-10 7.19 6.52 7.13 6.81 767500.0 6.81
2020-06-09 7.53 6.91 7.53 7.11 865900.0 7.11
2020-06-08 7.78 7.16 7.48 7.69 1462800.0 7.69
2020-06-05 7.5 6.81 6.82 7.11 1560500.0 7.11
2020-06-04 6.5 6.12 6.5 6.35 1370200.0 6.35
2020-06-03 6.32 5.53 5.54 6.29 1519700.0 6.29
2020-06-02 6.04 5.4 5.84 5.4 892800.0 5.4
2020-06-01 6.0 5.53 5.65 5.76 645700.0 5.76
2020-05-29 5.76 5.2 5.35 5.65 851500.0 5.65
2020-05-28 6.14 5.29 6.0 5.35 1417900.0 5.35
2020-05-27 5.89 5.08 5.29 5.8 1202200.0 5.8
2020-05-26 5.44 5.04 5.08 5.13 963500.0 5.13
2020-05-22 4.93 4.69 4.83 4.78 477500.0 4.78
2020-05-21 4.98 4.52 4.86 4.84 664000.0 4.84
2020-05-20 5.21 4.81 4.99 4.87 1068800.0 4.87
2020-05-19 4.93 4.65 4.85 4.8 636600.0 4.8
2020-05-18 4.97 4.52 4.52 4.86 1369000.0 4.86
2020-05-15 4.4 4.15 4.3 4.22 647800.0 4.22
2020-05-14 4.34 3.9 4.02 4.32 666400.0 4.32
2020-05-13 4.51 3.91 4.46 4.13 1237800.0 4.13
2020-05-12 4.89 4.4 4.7 4.47 998300.0 4.47
2020-05-11 5.37 4.5 4.69 4.66 2122700.0 4.66
2020-05-08 5.19 3.92 4.01 4.73 3493000.0 4.73
2020-05-07 3.96 3.78 3.83 3.89 561900.0 3.89
2020-05-06 3.84 3.61 3.74 3.78 580100.0 3.78
2020-05-05 4.23 3.67 4.13 3.7 801800.0 3.7
2020-05-04 4.14 3.7 3.82 4.05 628100.0 4.05
2020-05-01 4.28 3.85 4.22 3.88 792300.0 3.88
2020-04-30 4.41 3.83 3.99 4.28 1088800.0 4.28
2020-04-29 4.21 3.94 4.07 4.01 797600.0 4.01
2020-04-28 4.2 3.78 3.85 3.96 1011500.0 3.96
2020-04-27 3.77 3.49 3.58 3.68 673200.0 3.68
2020-04-24 3.73 3.43 3.68 3.51 629000.0 3.51
2020-04-23 3.78 3.39 3.42 3.63 809100.0 3.63
2020-04-22 3.61 3.37 3.61 3.42 973300.0 3.42
2020-04-21 3.72 3.4 3.62 3.66 680100.0 3.66
2020-04-20 3.85 3.61 3.76 3.67 793000.0 3.67
2020-04-17 4.04 3.7 3.95 3.79 704000.0 3.79
2020-04-16 3.97 3.69 3.97 3.81 409400.0 3.81
2020-04-15 4.01 3.74 4.01 3.81 554100.0 3.81
2020-04-14 4.33 3.88 3.99 4.17 897300.0 4.17
2020-04-13 3.98 3.49 3.61 3.84 1109000.0 3.84
2020-04-09 4.03 3.55 3.56 3.58 1418900.0 3.58
2020-04-08 3.78 3.42 3.66 3.43 1568900.0 3.43
2020-04-07 4.23 3.49 3.68 3.5 1661300.0 3.5
2020-04-06 3.8 3.27 3.33 3.45 766700.0 3.45
2020-04-03 3.53 3.12 3.53 3.18 972500.0 3.18
2020-04-02 3.85 3.44 3.82 3.53 728800.0 3.53
2020-04-01 3.93 3.71 3.9 3.83 890300.0 3.83
2020-03-31 4.17 3.96 3.99 3.99 475500.0 3.99
2020-03-30 4.24 3.86 4.21 4.02 615800.0 4.02
2020-03-27 4.4 4.05 4.34 4.19 864700.0 4.19
2020-03-26 4.72 4.14 4.21 4.52 1054500.0 4.52
2020-03-25 4.39 3.84 3.91 4.14 1327100.0 4.14
2020-03-24 4.1 3.79 3.9 4.0 1073900.0 4.0
2020-03-23 3.98 3.53 3.98 3.64 668000.0 3.64
2020-03-20 4.38 3.83 4.2 4.05 2192500.0 4.05
2020-03-19 4.4 3.66 3.8 4.13 861000.0 4.13
2020-03-18 4.39 3.61 4.16 3.82 719400.0 3.82
2020-03-17 4.84 4.09 4.41 4.52 742600.0 4.52
2020-03-16 4.89 4.2 4.3 4.31 923600.0 4.31
2020-03-13 5.07 4.45 4.83 5.02 1007300.0 5.02
2020-03-12 5.17 4.56 5.0 4.57 1006800.0 4.57
2020-03-11 6.15 5.56 6.05 5.62 904300.0 5.62
2020-03-10 6.56 5.9 6.48 6.21 881000.0 6.21
2020-03-09 6.68 6.06 6.29 6.3 1019000.0 6.3
2020-03-06 7.57 6.51 6.71 6.92 1531200.0 6.92
2020-03-05 7.45 7.08 7.36 7.24 1372600.0 7.24
2020-03-04 7.6 7.34 7.48 7.53 730800.0 7.53
2020-03-03 8.12 7.28 7.91 7.39 778500.0 7.39
2020-03-02 8.23 7.6 8.14 7.91 1013500.0 7.91
2020-02-28 8.24 7.78 7.82 8.11 861400.0 8.11
2020-02-27 8.35 7.68 7.8 8.09 916000.0 8.09
2020-02-26 8.8 8.2 8.69 8.2 868400.0 8.2
2020-02-25 8.78 8.39 8.53 8.69 916300.0 8.69
2020-02-24 8.56 8.29 8.5 8.52 1031300.0 8.52
2020-02-21 8.97 8.68 8.9 8.87 721600.0 8.87
2020-02-20 9.31 8.9 9.11 8.95 634000.0 8.95
2020-02-19 9.53 9.02 9.29 9.16 1003700.0 9.16
2020-02-18 9.7 9.04 9.7 9.23 1038500.0 9.23