FNKO(FNKO)
FNKO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.64 | $4.96 | $4.51 | $4.91 | 659,851 |
| 5/19/2026 | $4.73 | $4.84 | $4.59 | $4.69 | 722,400 |
| 5/18/2026 | $5.08 | $5.14 | $4.77 | $4.80 | 639,173 |
| 5/15/2026 | $5.03 | $5.10 | $4.97 | $5.06 | 491,900 |
| 5/14/2026 | $5.22 | $5.31 | $4.96 | $5.11 | 973,059 |
| 5/13/2026 | $5.50 | $5.60 | $5.10 | $5.24 | 1.31M |
| 5/12/2026 | $5.51 | $5.72 | $5.26 | $5.54 | 1.02M |
| 5/11/2026 | $5.29 | $5.45 | $4.95 | $5.44 | 1.88M |
| 5/8/2026 | $4.83 | $6.09 | $4.83 | $5.26 | 4.33M |
| 5/7/2026 | $4.44 | $4.75 | $4.40 | $4.46 | 1.17M |
| 5/6/2026 | $4.33 | $4.43 | $4.33 | $4.38 | 482,501 |
| 5/5/2026 | $4.28 | $4.43 | $4.28 | $4.32 | 228,100 |
| 5/4/2026 | $4.39 | $4.47 | $4.23 | $4.28 | 374,145 |
| 5/1/2026 | $4.37 | $4.51 | $4.37 | $4.44 | 438,854 |
| 4/30/2026 | $4.28 | $4.49 | $4.23 | $4.41 | 400,213 |
| 4/29/2026 | $4.35 | $4.49 | $4.22 | $4.27 | 456,727 |
| 4/28/2026 | $4.33 | $4.47 | $4.33 | $4.41 | 349,228 |
| 4/27/2026 | $4.38 | $4.49 | $4.31 | $4.31 | 367,100 |
| 4/24/2026 | $4.39 | $4.47 | $4.30 | $4.38 | 239,600 |
| 4/23/2026 | $4.46 | $4.50 | $4.29 | $4.37 | 403,453 |
| 4/22/2026 | $4.46 | $4.54 | $4.35 | $4.47 | 564,476 |
| 4/21/2026 | $4.52 | $4.63 | $4.35 | $4.39 | 468,189 |
| 4/20/2026 | $4.34 | $4.57 | $4.30 | $4.51 | 549,439 |
| 4/17/2026 | $4.25 | $4.46 | $4.22 | $4.37 | 529,906 |
| 4/16/2026 | $3.96 | $4.39 | $3.91 | $4.17 | 1.03M |
| 4/15/2026 | $3.76 | $4.00 | $3.68 | $3.97 | 874,377 |
| 4/14/2026 | $3.58 | $3.80 | $3.56 | $3.68 | 726,200 |
| 4/13/2026 | $3.57 | $3.62 | $3.52 | $3.57 | 489,200 |
| 4/10/2026 | $3.75 | $3.78 | $3.53 | $3.64 | 447,203 |
| 4/9/2026 | $3.76 | $3.79 | $3.65 | $3.75 | 462,026 |
| 4/8/2026 | $3.75 | $3.81 | $3.68 | $3.77 | 565,893 |
| 4/7/2026 | $3.36 | $3.68 | $3.36 | $3.64 | 765,426 |
| 4/6/2026 | $3.23 | $3.47 | $3.23 | $3.41 | 646,866 |
| 4/2/2026 | $3.13 | $3.26 | $3.05 | $3.25 | 576,764 |
| 4/1/2026 | $3.20 | $3.29 | $3.17 | $3.20 | 890,229 |
| 3/31/2026 | $3.18 | $3.21 | $3.06 | $3.15 | 872,774 |
| 3/30/2026 | $2.95 | $3.11 | $2.94 | $3.06 | 773,737 |
| 3/27/2026 | $2.99 | $3.03 | $2.90 | $2.93 | 676,179 |
| 3/26/2026 | $3.35 | $3.35 | $3.00 | $3.01 | 870,438 |
| 3/25/2026 | $3.35 | $3.41 | $3.26 | $3.30 | 615,148 |
| 3/24/2026 | $3.38 | $3.43 | $3.31 | $3.32 | 634,700 |
| 3/23/2026 | $3.45 | $3.56 | $3.38 | $3.42 | 869,200 |
| 3/20/2026 | $3.47 | $3.48 | $3.32 | $3.37 | 1.20M |
| 3/19/2026 | $3.45 | $3.56 | $3.33 | $3.51 | 1.39M |
| 3/18/2026 | $3.80 | $3.94 | $3.49 | $3.50 | 1.29M |
| 3/17/2026 | $3.85 | $3.93 | $3.62 | $3.83 | 1.15M |
| 3/16/2026 | $4.13 | $4.13 | $3.61 | $3.85 | 3.31M |
| 3/13/2026 | $4.49 | $4.49 | $3.97 | $4.13 | 2.66M |
| 3/12/2026 | $4.45 | $4.47 | $4.18 | $4.30 | 961,833 |
| 3/11/2026 | $4.62 | $4.74 | $4.23 | $4.50 | 1.32M |
| 3/10/2026 | $4.57 | $4.74 | $4.53 | $4.63 | 802,154 |
| 3/9/2026 | $4.48 | $4.62 | $4.29 | $4.51 | 1.05M |
| 3/6/2026 | $4.33 | $4.61 | $4.29 | $4.58 | 956,034 |
| 3/5/2026 | $4.59 | $4.73 | $4.30 | $4.47 | 1.19M |
| 3/4/2026 | $4.63 | $4.78 | $4.44 | $4.65 | 809,719 |
| 3/3/2026 | $4.45 | $4.69 | $4.24 | $4.57 | 1.99M |
| 3/2/2026 | $4.86 | $4.96 | $4.68 | $4.69 | 1.82M |
| 2/27/2026 | $4.92 | $5.14 | $4.85 | $5.00 | 701,206 |
| 2/26/2026 | $5.11 | $5.19 | $5.00 | $5.03 | 556,600 |
| 2/25/2026 | $5.12 | $5.22 | $4.95 | $5.10 | 583,691 |
| 2/24/2026 | $4.81 | $5.38 | $4.80 | $5.08 | 1.20M |
| 2/23/2026 | $4.98 | $5.18 | $4.77 | $4.85 | 1.64M |
| 2/20/2026 | $4.66 | $6.04 | $4.65 | $5.24 | 6.43M |