XNAS
Datos históricos de Funko, Inc.
Funko, Inc. · FNKO
$6.60
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:29:32 UTC
- Variación en el periodo
- +111.84%
- Máximo
- US$7.35
- 28 de agosto de 2026
- Mínimo
- US$2.72
- 21 de noviembre de 2025
- Volumen medio diario
- 0.96 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.50 | 6.63 | 6.40 | 6.44 | −0.92% | 694,303.054 |
| 8 oct 2026 | 6.22 | 6.60 | 6.16 | 6.50 | +3.01% | 1.42 M |
| 7 oct 2026 | 6.11 | 6.42 | 6.05 | 6.31 | +3.27% | 915,719.981 |
| 6 oct 2026 | 6.11 | 6.30 | 6.08 | 6.11 | +0.66% | 722,375.573 |
| 5 oct 2026 | 5.83 | 6.09 | 5.75 | 6.07 | +3.58% | 762,382.484 |
| 2 oct 2026 | 5.64 | 5.91 | 5.60 | 5.86 | +4.64% | 475,122.403 |
| 1 oct 2026 | 5.39 | 5.84 | 5.30 | 5.60 | +3.51% | 1.81 M |
| 30 sep 2026 | 5.36 | 5.49 | 5.30 | 5.41 | +1.50% | 1.31 M |
| 29 sep 2026 | 5.46 | 5.47 | 5.28 | 5.33 | −2.38% | 632,874.095 |
| 28 sep 2026 | 5.41 | 5.54 | 5.33 | 5.46 | −0.73% | 1.38 M |
| 25 sep 2026 | 5.46 | 5.68 | 5.31 | 5.50 | +0.92% | 660,535.386 |
| 24 sep 2026 | 5.31 | 5.50 | 5.31 | 5.45 | +2.44% | 769,484.727 |
| 23 sep 2026 | 5.59 | 5.59 | 5.25 | 5.32 | −5.34% | 1.78 M |
| 22 sep 2026 | 5.41 | 5.64 | 5.38 | 5.62 | +3.50% | 680,995.088 |
| 21 sep 2026 | 5.40 | 5.55 | 5.35 | 5.43 | +0.93% | 822,761.039 |
| 18 sep 2026 | 5.43 | 5.53 | 5.24 | 5.38 | +0.37% | 1.81 M |
| 17 sep 2026 | 5.36 | 5.41 | 5.25 | 5.36 | +1.90% | 675,205.599 |
| 16 sep 2026 | 5.34 | 5.51 | 5.25 | 5.26 | −1.50% | 701,570.179 |
| 15 sep 2026 | 5.39 | 5.45 | 5.22 | 5.34 | −1.84% | 1.63 M |
| 14 sep 2026 | 5.44 | 5.52 | 5.39 | 5.44 | −0.55% | 1.25 M |
| 11 sep 2026 | 5.53 | 5.55 | 5.36 | 5.47 | +1.11% | 1.4 M |
| 10 sep 2026 | 5.35 | 5.43 | 5.29 | 5.41 | +0.37% | 636,869.146 |
| 9 sep 2026 | 5.64 | 5.77 | 5.38 | 5.39 | −5.11% | 950,012.665 |
| 8 sep 2026 | 5.68 | 5.80 | 5.60 | 5.68 | 0.00% | 972,889.661 |
| 4 sep 2026 | 5.57 | 5.81 | 5.57 | 5.68 | −0.18% | 858,563.582 |
| 3 sep 2026 | 6.06 | 6.14 | 5.65 | 5.69 | −5.01% | 1.7 M |
| 2 sep 2026 | 6.25 | 6.30 | 5.98 | 5.99 | −3.39% | 1.45 M |
| 1 sep 2026 | 6.60 | 6.77 | 6.17 | 6.20 | −7.74% | 2.36 M |
| 31 ago 2026 | 7.06 | 7.06 | 6.68 | 6.72 | −5.35% | 1.17 M |
| 28 ago 2026 | 6.77 | 7.35 | 6.75 | 7.10 | +5.34% | 1.44 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.