NasdaqGS - Delayed Quote • USD
Funko, Inc. (FNKO)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 6.09 | 6.26 | 6.00 | 6.18 | 6.18 | 512,800 |
| Apr 19, 2024 | 5.99 | 6.12 | 5.80 | 6.01 | 6.01 | 529,900 |
| Apr 18, 2024 | 5.74 | 6.36 | 5.73 | 6.03 | 6.03 | 627,300 |
| Apr 17, 2024 | 5.47 | 5.74 | 5.45 | 5.71 | 5.71 | 336,300 |
| Apr 16, 2024 | 5.44 | 5.54 | 5.36 | 5.45 | 5.45 | 390,100 |
| Apr 15, 2024 | 5.60 | 5.68 | 5.43 | 5.53 | 5.53 | 391,800 |
| Apr 12, 2024 | 5.80 | 5.80 | 5.52 | 5.64 | 5.64 | 516,300 |
| Apr 11, 2024 | 5.73 | 5.87 | 5.63 | 5.80 | 5.80 | 420,100 |
| Apr 10, 2024 | 5.86 | 5.99 | 5.65 | 5.75 | 5.75 | 798,700 |
| Apr 9, 2024 | 5.74 | 5.86 | 5.69 | 5.70 | 5.70 | 253,400 |
| Apr 8, 2024 | 5.80 | 5.84 | 5.65 | 5.73 | 5.73 | 285,200 |
| Apr 5, 2024 | 5.75 | 5.80 | 5.56 | 5.73 | 5.73 | 564,800 |
| Apr 4, 2024 | 6.14 | 6.16 | 5.73 | 5.81 | 5.81 | 388,600 |
| Apr 3, 2024 | 6.06 | 6.13 | 6.03 | 6.07 | 6.07 | 178,000 |
| Apr 2, 2024 | 6.04 | 6.18 | 6.04 | 6.13 | 6.13 | 465,300 |
| Apr 1, 2024 | 6.30 | 6.33 | 6.09 | 6.17 | 6.17 | 445,200 |
| Mar 28, 2024 | 6.34 | 6.47 | 6.18 | 6.24 | 6.24 | 568,700 |
| Mar 27, 2024 | 6.16 | 6.43 | 6.08 | 6.27 | 6.27 | 928,600 |
| Mar 26, 2024 | 6.18 | 6.31 | 6.08 | 6.15 | 6.15 | 462,500 |
| Mar 25, 2024 | 6.06 | 6.14 | 5.88 | 6.10 | 6.10 | 600,700 |
| Mar 22, 2024 | 6.43 | 6.44 | 5.96 | 6.01 | 6.01 | 671,200 |
| Mar 21, 2024 | 6.44 | 6.55 | 6.31 | 6.40 | 6.40 | 761,800 |
| Mar 20, 2024 | 6.46 | 6.59 | 6.39 | 6.44 | 6.44 | 480,600 |
| Mar 19, 2024 | 6.35 | 6.60 | 6.28 | 6.46 | 6.46 | 487,300 |
| Mar 18, 2024 | 6.32 | 6.46 | 6.25 | 6.34 | 6.34 | 383,400 |
| Mar 15, 2024 | 6.06 | 6.44 | 6.06 | 6.38 | 6.38 | 556,200 |
| Mar 14, 2024 | 6.30 | 6.34 | 5.97 | 6.11 | 6.11 | 553,100 |
| Mar 13, 2024 | 6.35 | 6.55 | 6.30 | 6.37 | 6.37 | 482,000 |
| Mar 12, 2024 | 6.24 | 6.45 | 6.17 | 6.36 | 6.36 | 482,200 |
| Mar 11, 2024 | 6.79 | 6.79 | 6.21 | 6.21 | 6.21 | 576,200 |
| Mar 8, 2024 | 7.49 | 7.49 | 6.75 | 6.86 | 6.86 | 1,392,500 |
| Mar 7, 2024 | 6.53 | 6.55 | 6.30 | 6.44 | 6.44 | 819,100 |
| Mar 6, 2024 | 6.58 | 6.68 | 6.41 | 6.41 | 6.41 | 399,900 |
| Mar 5, 2024 | 6.42 | 6.67 | 6.30 | 6.45 | 6.45 | 369,800 |
| Mar 4, 2024 | 7.09 | 7.09 | 6.33 | 6.53 | 6.53 | 929,700 |
| Mar 1, 2024 | 7.00 | 7.20 | 6.96 | 7.05 | 7.05 | 717,700 |
| Feb 29, 2024 | 7.02 | 7.24 | 6.91 | 7.04 | 7.04 | 505,000 |
| Feb 28, 2024 | 7.16 | 7.16 | 6.97 | 7.05 | 7.05 | 496,100 |
| Feb 27, 2024 | 7.25 | 7.52 | 7.22 | 7.30 | 7.30 | 333,300 |
| Feb 26, 2024 | 7.06 | 7.22 | 7.00 | 7.20 | 7.20 | 228,000 |
| Feb 23, 2024 | 6.99 | 7.18 | 6.94 | 7.08 | 7.08 | 212,800 |
| Feb 22, 2024 | 7.19 | 7.19 | 6.95 | 7.00 | 7.00 | 302,600 |
| Feb 21, 2024 | 7.11 | 7.14 | 7.00 | 7.11 | 7.11 | 331,600 |
| Feb 20, 2024 | 7.46 | 7.46 | 7.04 | 7.17 | 7.17 | 549,600 |
| Feb 16, 2024 | 7.48 | 7.60 | 7.36 | 7.52 | 7.52 | 254,200 |
| Feb 15, 2024 | 7.55 | 7.65 | 7.34 | 7.58 | 7.58 | 593,000 |
| Feb 14, 2024 | 7.53 | 7.65 | 7.40 | 7.50 | 7.50 | 370,500 |
| Feb 13, 2024 | 7.71 | 7.85 | 7.42 | 7.48 | 7.48 | 416,200 |
| Feb 12, 2024 | 7.77 | 8.15 | 7.77 | 8.07 | 8.07 | 273,400 |
| Feb 9, 2024 | 8.04 | 8.25 | 7.87 | 7.89 | 7.89 | 317,100 |
| Feb 8, 2024 | 7.26 | 8.28 | 7.26 | 8.04 | 8.04 | 420,700 |
| Feb 7, 2024 | 7.69 | 7.69 | 7.16 | 7.34 | 7.34 | 1,244,400 |
| Feb 6, 2024 | 7.51 | 7.76 | 7.47 | 7.66 | 7.66 | 199,600 |
| Feb 5, 2024 | 7.59 | 7.65 | 7.30 | 7.51 | 7.51 | 323,100 |
| Feb 2, 2024 | 7.28 | 7.83 | 7.11 | 7.76 | 7.76 | 479,600 |
| Feb 1, 2024 | 7.15 | 7.46 | 6.85 | 7.42 | 7.42 | 440,200 |
| Jan 31, 2024 | 7.36 | 7.49 | 7.05 | 7.07 | 7.07 | 306,700 |
| Jan 30, 2024 | 7.40 | 7.50 | 7.27 | 7.41 | 7.41 | 336,400 |
| Jan 29, 2024 | 7.34 | 7.49 | 7.20 | 7.48 | 7.48 | 214,700 |
| Jan 26, 2024 | 7.40 | 7.52 | 7.26 | 7.34 | 7.34 | 168,800 |
| Jan 25, 2024 | 7.33 | 7.47 | 7.24 | 7.32 | 7.32 | 267,200 |
| Jan 24, 2024 | 7.45 | 7.45 | 7.18 | 7.22 | 7.22 | 192,100 |
| Jan 23, 2024 | 7.36 | 7.46 | 7.06 | 7.32 | 7.32 | 245,200 |
| Jan 22, 2024 | 7.13 | 7.28 | 7.08 | 7.27 | 7.27 | 306,400 |
| Jan 19, 2024 | 6.95 | 7.13 | 6.74 | 7.09 | 7.09 | 233,800 |
| Jan 18, 2024 | 7.09 | 7.11 | 6.74 | 6.93 | 6.93 | 389,500 |
| Jan 17, 2024 | 6.66 | 6.99 | 6.55 | 6.97 | 6.97 | 358,000 |
| Jan 16, 2024 | 6.92 | 6.92 | 6.62 | 6.82 | 6.82 | 311,100 |
| Jan 12, 2024 | 7.35 | 7.49 | 6.73 | 6.97 | 6.97 | 775,900 |
| Jan 11, 2024 | 7.15 | 7.36 | 7.06 | 7.30 | 7.30 | 302,400 |
| Jan 10, 2024 | 7.34 | 7.34 | 7.12 | 7.22 | 7.22 | 241,200 |
| Jan 9, 2024 | 7.32 | 7.46 | 7.12 | 7.35 | 7.35 | 582,800 |
| Jan 8, 2024 | 7.18 | 7.62 | 7.11 | 7.50 | 7.50 | 284,400 |
| Jan 5, 2024 | 7.33 | 7.45 | 7.08 | 7.19 | 7.19 | 384,900 |
| Jan 4, 2024 | 7.20 | 7.39 | 7.04 | 7.35 | 7.35 | 315,700 |
| Jan 3, 2024 | 7.43 | 7.43 | 7.16 | 7.21 | 7.21 | 334,900 |
| Jan 2, 2024 | 7.61 | 7.67 | 7.41 | 7.55 | 7.55 | 306,800 |
| Dec 29, 2023 | 7.59 | 7.74 | 7.37 | 7.73 | 7.73 | 417,700 |
| Dec 28, 2023 | 7.25 | 7.69 | 7.12 | 7.66 | 7.66 | 456,100 |
| Dec 27, 2023 | 7.29 | 7.45 | 7.05 | 7.26 | 7.26 | 480,700 |
| Dec 26, 2023 | 7.19 | 7.28 | 7.05 | 7.20 | 7.20 | 840,000 |
| Dec 22, 2023 | 7.25 | 7.37 | 7.11 | 7.14 | 7.14 | 317,000 |
| Dec 21, 2023 | 7.04 | 7.34 | 7.02 | 7.24 | 7.24 | 410,700 |
| Dec 20, 2023 | 7.38 | 7.44 | 7.04 | 7.11 | 7.11 | 491,600 |
| Dec 19, 2023 | 7.27 | 7.39 | 7.11 | 7.36 | 7.36 | 490,300 |
| Dec 18, 2023 | 7.15 | 7.43 | 7.03 | 7.15 | 7.15 | 344,400 |
| Dec 15, 2023 | 7.24 | 7.24 | 6.97 | 7.14 | 7.14 | 495,400 |
| Dec 14, 2023 | 7.11 | 7.37 | 7.04 | 7.13 | 7.13 | 540,200 |
| Dec 13, 2023 | 6.58 | 7.08 | 6.45 | 7.01 | 7.01 | 502,200 |
| Dec 12, 2023 | 6.63 | 6.65 | 6.27 | 6.55 | 6.55 | 485,800 |
| Dec 11, 2023 | 6.70 | 6.73 | 6.37 | 6.72 | 6.72 | 497,000 |
| Dec 8, 2023 | 6.34 | 6.88 | 6.34 | 6.76 | 6.76 | 546,400 |
| Dec 7, 2023 | 6.16 | 6.46 | 6.04 | 6.32 | 6.32 | 456,200 |
| Dec 6, 2023 | 6.83 | 6.83 | 6.15 | 6.16 | 6.16 | 447,700 |
| Dec 5, 2023 | 6.97 | 7.01 | 6.69 | 6.74 | 6.74 | 313,500 |
| Dec 4, 2023 | 6.80 | 7.03 | 6.74 | 7.02 | 7.02 | 388,100 |
| Dec 1, 2023 | 6.48 | 6.82 | 6.39 | 6.81 | 6.81 | 475,900 |
| Nov 30, 2023 | 6.82 | 6.85 | 6.41 | 6.48 | 6.48 | 589,700 |
| Nov 29, 2023 | 6.96 | 7.16 | 6.61 | 6.78 | 6.78 | 662,500 |
| Nov 28, 2023 | 6.89 | 7.01 | 6.78 | 6.91 | 6.91 | 646,800 |
| Nov 27, 2023 | 6.94 | 6.94 | 6.79 | 6.86 | 6.86 | 266,100 |
| Nov 24, 2023 | 6.86 | 7.02 | 6.86 | 7.00 | 7.00 | 106,200 |
| Nov 22, 2023 | 6.71 | 6.87 | 6.61 | 6.86 | 6.86 | 431,500 |
| Nov 21, 2023 | 6.83 | 6.85 | 6.65 | 6.68 | 6.68 | 443,900 |
| Nov 20, 2023 | 7.02 | 7.07 | 6.83 | 6.83 | 6.83 | 416,400 |
| Nov 17, 2023 | 7.20 | 7.20 | 6.98 | 7.07 | 7.07 | 420,000 |
| Nov 16, 2023 | 7.32 | 7.38 | 7.08 | 7.10 | 7.10 | 370,800 |
| Nov 15, 2023 | 7.29 | 7.64 | 7.29 | 7.37 | 7.37 | 429,100 |
| Nov 14, 2023 | 6.86 | 7.28 | 6.86 | 7.25 | 7.25 | 605,300 |
| Nov 13, 2023 | 6.83 | 6.84 | 6.48 | 6.52 | 6.52 | 1,584,900 |
| Nov 10, 2023 | 7.04 | 7.07 | 6.73 | 6.89 | 6.89 | 1,481,500 |
| Nov 9, 2023 | 7.14 | 7.31 | 6.98 | 7.05 | 7.05 | 537,800 |
| Nov 8, 2023 | 7.82 | 7.82 | 7.11 | 7.14 | 7.14 | 668,600 |
| Nov 7, 2023 | 7.83 | 8.06 | 7.72 | 7.85 | 7.85 | 553,100 |
| Nov 6, 2023 | 8.74 | 8.98 | 7.56 | 7.85 | 7.85 | 970,700 |
| Nov 3, 2023 | 8.70 | 10.03 | 8.65 | 8.75 | 8.75 | 2,287,500 |
| Nov 2, 2023 | 7.27 | 7.72 | 7.27 | 7.51 | 7.51 | 1,277,200 |
| Nov 1, 2023 | 7.57 | 7.69 | 7.12 | 7.16 | 7.16 | 549,400 |
| Oct 31, 2023 | 7.75 | 7.90 | 7.49 | 7.71 | 7.71 | 408,100 |
| Oct 30, 2023 | 7.42 | 7.79 | 7.42 | 7.71 | 7.71 | 700,900 |
| Oct 27, 2023 | 7.58 | 7.82 | 7.25 | 7.36 | 7.36 | 460,300 |
| Oct 26, 2023 | 7.94 | 8.00 | 7.51 | 7.58 | 7.58 | 559,200 |
| Oct 25, 2023 | 8.19 | 8.31 | 8.02 | 8.15 | 8.15 | 515,400 |
| Oct 24, 2023 | 7.82 | 8.27 | 7.82 | 8.26 | 8.26 | 807,600 |
| Oct 23, 2023 | 7.55 | 7.84 | 7.41 | 7.74 | 7.74 | 454,600 |
| Oct 20, 2023 | 7.44 | 7.59 | 7.38 | 7.58 | 7.58 | 421,000 |
| Oct 19, 2023 | 7.59 | 7.61 | 7.27 | 7.44 | 7.44 | 575,100 |
| Oct 18, 2023 | 7.86 | 7.92 | 7.54 | 7.75 | 7.75 | 310,400 |
| Oct 17, 2023 | 7.67 | 8.08 | 7.67 | 7.97 | 7.97 | 528,300 |
| Oct 16, 2023 | 7.60 | 7.80 | 7.32 | 7.80 | 7.80 | 664,900 |
| Oct 13, 2023 | 7.25 | 7.54 | 7.18 | 7.53 | 7.53 | 746,400 |
| Oct 12, 2023 | 7.39 | 7.52 | 7.14 | 7.20 | 7.20 | 321,100 |
| Oct 11, 2023 | 7.64 | 7.81 | 7.22 | 7.39 | 7.39 | 386,500 |
| Oct 10, 2023 | 6.85 | 7.54 | 6.81 | 7.49 | 7.49 | 637,200 |
| Oct 9, 2023 | 6.85 | 7.07 | 6.82 | 6.85 | 6.85 | 441,300 |
| Oct 6, 2023 | 7.12 | 7.20 | 6.55 | 6.89 | 6.89 | 2,812,700 |
| Oct 5, 2023 | 7.22 | 7.22 | 6.95 | 7.07 | 7.07 | 323,900 |
| Oct 4, 2023 | 7.25 | 7.34 | 6.99 | 7.18 | 7.18 | 332,700 |
| Oct 3, 2023 | 7.25 | 7.42 | 7.23 | 7.32 | 7.32 | 287,100 |
| Oct 2, 2023 | 7.63 | 7.64 | 7.20 | 7.25 | 7.25 | 382,600 |
| Sep 29, 2023 | 7.50 | 7.68 | 7.41 | 7.65 | 7.65 | 362,000 |
| Sep 28, 2023 | 7.40 | 7.50 | 7.22 | 7.44 | 7.44 | 299,500 |
| Sep 27, 2023 | 7.76 | 7.91 | 7.00 | 7.39 | 7.39 | 641,900 |
| Sep 26, 2023 | 7.75 | 8.00 | 7.67 | 7.69 | 7.69 | 478,900 |
| Sep 25, 2023 | 7.24 | 7.83 | 7.20 | 7.83 | 7.83 | 580,100 |
| Sep 22, 2023 | 7.44 | 7.53 | 7.16 | 7.31 | 7.31 | 476,000 |
| Sep 21, 2023 | 7.23 | 7.47 | 7.16 | 7.33 | 7.33 | 480,800 |
| Sep 20, 2023 | 7.38 | 7.55 | 7.25 | 7.26 | 7.26 | 502,300 |
| Sep 19, 2023 | 7.34 | 7.46 | 7.26 | 7.37 | 7.37 | 492,500 |
| Sep 18, 2023 | 7.58 | 7.59 | 7.18 | 7.37 | 7.37 | 682,200 |
| Sep 15, 2023 | 8.10 | 8.10 | 7.50 | 7.61 | 7.61 | 772,300 |
| Sep 14, 2023 | 7.83 | 8.13 | 7.68 | 8.12 | 8.12 | 894,300 |
| Sep 13, 2023 | 7.20 | 7.82 | 7.11 | 7.80 | 7.80 | 1,201,400 |
| Sep 12, 2023 | 7.02 | 7.19 | 6.97 | 7.12 | 7.12 | 756,200 |
| Sep 11, 2023 | 7.21 | 7.35 | 6.86 | 6.95 | 6.95 | 528,000 |
| Sep 8, 2023 | 7.19 | 7.20 | 6.73 | 7.10 | 7.10 | 836,300 |
| Sep 7, 2023 | 6.93 | 7.14 | 6.91 | 7.11 | 7.11 | 466,000 |
| Sep 6, 2023 | 6.99 | 7.16 | 6.81 | 6.93 | 6.93 | 577,600 |
| Sep 5, 2023 | 6.97 | 6.99 | 6.55 | 6.84 | 6.84 | 976,800 |
| Sep 1, 2023 | 7.08 | 7.19 | 6.92 | 7.02 | 7.02 | 803,200 |
| Aug 31, 2023 | 6.96 | 7.18 | 6.87 | 6.97 | 6.97 | 917,100 |
| Aug 30, 2023 | 6.59 | 7.14 | 6.41 | 6.92 | 6.92 | 1,235,700 |
| Aug 29, 2023 | 6.48 | 6.69 | 6.37 | 6.54 | 6.54 | 1,619,900 |
| Aug 28, 2023 | 6.32 | 6.64 | 6.26 | 6.46 | 6.46 | 844,600 |
| Aug 25, 2023 | 6.09 | 6.63 | 6.05 | 6.22 | 6.22 | 1,506,200 |
| Aug 24, 2023 | 6.26 | 6.28 | 5.86 | 6.07 | 6.07 | 593,800 |
| Aug 23, 2023 | 6.25 | 6.43 | 6.16 | 6.22 | 6.22 | 786,100 |
| Aug 22, 2023 | 6.30 | 6.47 | 6.08 | 6.25 | 6.25 | 836,400 |
| Aug 21, 2023 | 5.90 | 6.31 | 5.83 | 6.12 | 6.12 | 682,500 |
| Aug 18, 2023 | 5.61 | 6.23 | 5.60 | 5.92 | 5.92 | 1,064,500 |
| Aug 17, 2023 | 5.33 | 5.60 | 5.33 | 5.55 | 5.55 | 888,200 |
| Aug 16, 2023 | 5.29 | 5.46 | 5.27 | 5.33 | 5.33 | 1,085,600 |
| Aug 15, 2023 | 5.63 | 5.64 | 5.29 | 5.32 | 5.32 | 1,839,600 |
| Aug 14, 2023 | 6.08 | 6.08 | 5.68 | 5.69 | 5.69 | 854,900 |
| Aug 11, 2023 | 6.11 | 6.17 | 6.01 | 6.07 | 6.07 | 510,200 |
| Aug 10, 2023 | 6.43 | 6.59 | 6.16 | 6.17 | 6.17 | 777,500 |
| Aug 9, 2023 | 6.43 | 6.47 | 6.29 | 6.40 | 6.40 | 762,300 |
| Aug 8, 2023 | 6.29 | 6.48 | 6.25 | 6.41 | 6.41 | 1,010,400 |
| Aug 7, 2023 | 6.32 | 6.49 | 6.11 | 6.43 | 6.43 | 1,015,900 |
| Aug 4, 2023 | 6.88 | 6.98 | 6.16 | 6.37 | 6.37 | 2,499,300 |
| Aug 3, 2023 | 7.31 | 7.48 | 7.15 | 7.40 | 7.40 | 1,325,700 |
| Aug 2, 2023 | 7.98 | 8.00 | 7.32 | 7.34 | 7.34 | 897,400 |
| Aug 1, 2023 | 8.10 | 8.16 | 7.78 | 8.14 | 8.14 | 732,500 |
| Jul 31, 2023 | 7.62 | 8.17 | 7.51 | 8.16 | 8.16 | 794,000 |
| Jul 28, 2023 | 7.46 | 7.53 | 7.34 | 7.51 | 7.51 | 573,400 |
| Jul 27, 2023 | 7.47 | 7.59 | 7.35 | 7.46 | 7.46 | 618,400 |
| Jul 26, 2023 | 7.43 | 7.53 | 7.28 | 7.37 | 7.37 | 529,400 |
| Jul 25, 2023 | 7.50 | 7.55 | 7.24 | 7.38 | 7.38 | 540,600 |
| Jul 24, 2023 | 7.42 | 7.62 | 7.23 | 7.49 | 7.49 | 1,398,900 |
| Jul 21, 2023 | 7.39 | 7.39 | 6.88 | 7.28 | 7.28 | 1,032,400 |
| Jul 20, 2023 | 7.77 | 7.78 | 7.18 | 7.33 | 7.33 | 1,399,500 |
| Jul 19, 2023 | 7.80 | 8.04 | 7.69 | 7.92 | 7.92 | 696,300 |
| Jul 18, 2023 | 8.28 | 8.28 | 7.76 | 7.80 | 7.80 | 718,800 |
| Jul 17, 2023 | 8.15 | 8.55 | 7.81 | 8.23 | 8.23 | 1,273,100 |
| Jul 14, 2023 | 9.70 | 9.70 | 7.40 | 8.15 | 8.15 | 3,687,300 |
| Jul 13, 2023 | 10.19 | 10.47 | 10.00 | 10.07 | 10.07 | 850,900 |
| Jul 12, 2023 | 10.31 | 10.56 | 10.13 | 10.14 | 10.14 | 304,400 |
| Jul 11, 2023 | 10.35 | 10.46 | 10.05 | 10.09 | 10.09 | 296,400 |
| Jul 10, 2023 | 10.68 | 10.82 | 10.27 | 10.29 | 10.29 | 261,800 |
| Jul 7, 2023 | 10.60 | 10.99 | 10.60 | 10.71 | 10.71 | 347,400 |
| Jul 6, 2023 | 10.73 | 10.74 | 10.42 | 10.54 | 10.54 | 263,100 |
| Jul 5, 2023 | 11.12 | 11.14 | 10.82 | 10.88 | 10.88 | 235,000 |
| Jul 3, 2023 | 10.81 | 11.27 | 10.81 | 11.17 | 11.17 | 174,800 |
| Jun 30, 2023 | 10.85 | 10.88 | 10.68 | 10.82 | 10.82 | 225,200 |
| Jun 29, 2023 | 10.72 | 11.03 | 10.67 | 10.70 | 10.70 | 231,600 |
| Jun 28, 2023 | 10.40 | 10.76 | 10.33 | 10.72 | 10.72 | 442,500 |
| Jun 27, 2023 | 10.40 | 10.71 | 10.29 | 10.39 | 10.39 | 309,200 |
| Jun 26, 2023 | 10.10 | 10.69 | 10.10 | 10.33 | 10.33 | 493,100 |
| Jun 23, 2023 | 10.84 | 10.85 | 9.97 | 10.25 | 10.25 | 2,576,400 |
| Jun 22, 2023 | 11.88 | 11.88 | 10.94 | 11.01 | 11.01 | 452,800 |
| Jun 21, 2023 | 12.13 | 12.21 | 11.82 | 11.84 | 11.84 | 557,900 |
| Jun 20, 2023 | 12.52 | 12.60 | 12.19 | 12.22 | 12.22 | 679,500 |
| Jun 16, 2023 | 13.18 | 13.18 | 12.52 | 12.55 | 12.55 | 718,100 |
| Jun 15, 2023 | 13.16 | 13.21 | 12.88 | 13.00 | 13.00 | 362,700 |
| Jun 14, 2023 | 13.10 | 13.42 | 13.04 | 13.29 | 13.29 | 354,600 |
| Jun 13, 2023 | 12.95 | 13.15 | 12.90 | 13.05 | 13.05 | 246,400 |
| Jun 12, 2023 | 12.99 | 13.14 | 12.85 | 12.90 | 12.90 | 270,900 |
| Jun 9, 2023 | 13.07 | 13.16 | 12.89 | 12.95 | 12.95 | 220,400 |
| Jun 8, 2023 | 12.39 | 13.14 | 12.39 | 13.03 | 13.03 | 348,500 |
| Jun 7, 2023 | 12.53 | 13.07 | 12.53 | 12.62 | 12.62 | 305,900 |
| Jun 6, 2023 | 12.21 | 12.55 | 12.21 | 12.46 | 12.46 | 263,700 |
| Jun 5, 2023 | 12.47 | 12.64 | 12.20 | 12.21 | 12.21 | 297,800 |
| Jun 2, 2023 | 12.48 | 12.62 | 12.27 | 12.50 | 12.50 | 261,800 |
| Jun 1, 2023 | 12.19 | 12.37 | 12.00 | 12.25 | 12.25 | 240,800 |
| May 31, 2023 | 12.30 | 12.35 | 12.08 | 12.20 | 12.20 | 286,100 |
| May 30, 2023 | 12.52 | 12.60 | 12.18 | 12.34 | 12.34 | 269,000 |
| May 26, 2023 | 12.54 | 12.66 | 12.36 | 12.42 | 12.42 | 240,600 |
| May 25, 2023 | 12.50 | 12.57 | 12.30 | 12.48 | 12.48 | 218,100 |
| May 24, 2023 | 12.39 | 12.57 | 12.19 | 12.54 | 12.54 | 250,500 |
| May 23, 2023 | 12.62 | 12.80 | 12.35 | 12.39 | 12.39 | 354,200 |
| May 22, 2023 | 12.51 | 12.71 | 12.19 | 12.61 | 12.61 | 501,000 |
| May 19, 2023 | 12.98 | 12.98 | 12.11 | 12.46 | 12.46 | 568,200 |
| May 18, 2023 | 12.05 | 12.89 | 11.96 | 12.86 | 12.86 | 777,900 |
| May 17, 2023 | 11.60 | 12.09 | 11.56 | 12.07 | 12.07 | 354,000 |
| May 16, 2023 | 11.46 | 11.64 | 11.40 | 11.55 | 11.55 | 291,400 |
| May 15, 2023 | 11.26 | 11.61 | 11.04 | 11.59 | 11.59 | 367,400 |
| May 12, 2023 | 11.10 | 11.11 | 10.93 | 11.11 | 11.11 | 266,600 |
| May 11, 2023 | 11.04 | 11.09 | 10.85 | 11.08 | 11.08 | 287,000 |
| May 10, 2023 | 11.27 | 11.37 | 10.93 | 11.09 | 11.09 | 433,600 |
| May 9, 2023 | 11.10 | 11.15 | 10.76 | 11.13 | 11.13 | 557,200 |
| May 8, 2023 | 11.37 | 11.44 | 10.74 | 11.23 | 11.23 | 819,100 |
| May 5, 2023 | 10.00 | 11.55 | 10.00 | 11.28 | 11.28 | 1,572,000 |
| May 4, 2023 | 9.71 | 9.74 | 9.18 | 9.35 | 9.35 | 652,900 |
| May 3, 2023 | 9.48 | 9.94 | 9.48 | 9.81 | 9.81 | 439,800 |
| May 2, 2023 | 9.59 | 9.62 | 9.29 | 9.43 | 9.43 | 539,400 |
| May 1, 2023 | 9.81 | 9.90 | 9.36 | 9.60 | 9.60 | 296,100 |
| Apr 28, 2023 | 9.34 | 9.87 | 9.34 | 9.86 | 9.86 | 440,000 |
| Apr 27, 2023 | 9.14 | 9.55 | 8.99 | 9.34 | 9.34 | 473,300 |
| Apr 26, 2023 | 9.00 | 9.10 | 8.95 | 9.00 | 9.00 | 376,700 |
| Apr 25, 2023 | 8.94 | 9.08 | 8.83 | 9.00 | 9.00 | 659,400 |
| Apr 24, 2023 | 9.16 | 9.23 | 8.98 | 9.03 | 9.03 | 350,000 |
Related Tickers
JAKK JAKKS Pacific, Inc.
22.43
-0.18%
MODG Topgolf Callaway Brands Corp.
15.82
+1.41%
HAS Hasbro, Inc.
55.90
+1.14%
FUN Cedar Fair, L.P.
38.40
+0.84%
SIX Six Flags Entertainment Corporation
23.77
+1.36%
BOWL Bowlero Corp.
11.69
-1.76%
CLAR Clarus Corporation
6.07
-2.72%
GOLF Acushnet Holdings Corp.
63.18
+1.71%
MSGE Madison Square Garden Entertainment Corp.
38.46
+1.37%
XPOF Xponential Fitness, Inc.
12.70
-3.42%