Funko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.50	12.86	11.48	12.49	12.49	7.30%	1,322,118
Dec 19, 2024	11.46	11.77	11.41	11.64	11.64	1.66%	1,045,224
Dec 18, 2024	11.83	11.89	11.26	11.45	11.45	-3.05%	1,718,443
Dec 17, 2024	11.55	12.00	11.34	11.81	11.81	1.37%	1,593,155
Dec 16, 2024	11.71	11.74	11.51	11.65	11.65	-0.51%	544,363
Dec 13, 2024	12.14	12.35	11.51	11.71	11.71	-3.70%	991,775
Dec 12, 2024	11.78	12.46	11.74	12.16	12.16	2.53%	2,130,638
Dec 11, 2024	11.70	12.10	11.63	11.86	11.86	3.13%	859,005
Dec 10, 2024	11.40	11.61	11.00	11.50	11.50	0.70%	3,615,888
Dec 9, 2024	11.69	11.87	11.34	11.42	11.42	-2.14%	496,371
Dec 6, 2024	12.00	12.26	11.57	11.67	11.67	-1.68%	1,573,155
Dec 5, 2024	11.80	11.94	11.65	11.87	11.87	0.42%	1,198,234
Dec 4, 2024	11.58	12.07	11.51	11.82	11.82	1.81%	691,906
Dec 3, 2024	11.81	11.83	11.47	11.61	11.61	-1.86%	303,365
Dec 2, 2024	11.69	11.90	11.55	11.83	11.83	0.68%	360,670
Nov 29, 2024	11.67	11.87	11.60	11.75	11.75	2.26%	142,325
Nov 27, 2024	11.45	11.64	11.41	11.49	11.49	0.88%	348,633
Nov 26, 2024	11.24	11.44	11.02	11.39	11.39	0.80%	302,681
Nov 25, 2024	10.71	11.41	10.71	11.30	11.30	6.50%	497,230
Nov 22, 2024	10.44	10.70	10.37	10.61	10.61	2.71%	394,934
Nov 21, 2024	10.38	10.50	10.21	10.33	10.33	-	332,558
Nov 20, 2024	10.31	10.44	10.11	10.33	10.33	-0.48%	396,211
Nov 19, 2024	10.26	10.41	10.10	10.38	10.38	0.68%	404,095
Nov 18, 2024	10.41	10.60	10.26	10.31	10.31	-0.77%	611,013
Nov 15, 2024	10.40	10.55	10.23	10.39	10.39	0.29%	539,147
Nov 14, 2024	10.08	10.38	10.00	10.36	10.36	2.68%	975,716
Nov 13, 2024	10.57	10.64	10.06	10.09	10.09	-4.00%	565,578
Nov 12, 2024	11.23	11.28	10.23	10.51	10.51	-7.40%	2,228,404
Nov 11, 2024	11.34	11.68	11.25	11.35	11.35	1.52%	748,615
Nov 8, 2024	11.25	11.65	10.30	11.18	11.18	-8.51%	2,031,731
Nov 7, 2024	11.65	12.25	11.65	12.22	12.22	5.62%	631,369
Nov 6, 2024	11.80	12.00	11.38	11.57	11.57	0.70%	435,545
Nov 5, 2024	11.55	11.77	11.40	11.49	11.49	-0.17%	354,630
Nov 4, 2024	11.29	11.72	11.08	11.51	11.51	1.86%	546,270
Nov 1, 2024	11.95	11.97	11.28	11.30	11.30	-4.56%	816,786
Oct 31, 2024	11.95	12.13	11.64	11.84	11.84	-1.17%	517,958
Oct 30, 2024	11.85	12.01	11.85	11.98	11.98	0.67%	218,553
Oct 29, 2024	11.80	12.00	11.74	11.90	11.90	0.34%	178,505
Oct 28, 2024	11.95	11.95	11.68	11.86	11.86	0.51%	287,245
Oct 25, 2024	11.98	12.04	11.72	11.80	11.80	-0.76%	195,211
Oct 24, 2024	12.00	12.24	11.75	11.89	11.89	-0.50%	304,020
Oct 23, 2024	12.02	12.04	11.82	11.95	11.95	-0.99%	298,310
Oct 22, 2024	12.21	12.38	12.05	12.07	12.07	-1.15%	302,228
Oct 21, 2024	12.34	12.38	12.10	12.21	12.21	-1.21%	411,171
Oct 18, 2024	12.12	12.37	12.05	12.36	12.36	2.23%	303,514
Oct 17, 2024	12.11	12.12	11.94	12.09	12.09	0.33%	324,784
Oct 16, 2024	12.08	12.16	11.89	12.05	12.05	0.25%	260,813
Oct 15, 2024	11.84	12.23	11.73	12.02	12.02	1.35%	541,704
Oct 14, 2024	12.17	12.20	11.46	11.86	11.86	-3.03%	531,907
Oct 11, 2024	12.15	12.42	12.15	12.23	12.23	0.08%	286,812
Oct 10, 2024	12.19	12.26	11.96	12.22	12.22	0.16%	196,092
Oct 9, 2024	12.53	12.53	12.16	12.20	12.20	-2.63%	220,353
Oct 8, 2024	12.55	12.56	12.26	12.53	12.53	0.64%	358,197
Oct 7, 2024	12.52	12.61	12.11	12.45	12.45	0.40%	525,741
Oct 4, 2024	11.88	12.54	11.58	12.40	12.40	6.62%	597,467
Oct 3, 2024	11.70	11.70	11.24	11.63	11.63	-1.02%	675,092
Oct 2, 2024	11.88	11.96	11.72	11.75	11.75	-2.65%	273,626
Oct 1, 2024	12.35	12.35	11.92	12.07	12.07	-1.23%	349,292
Sep 30, 2024	11.76	12.27	11.62	12.22	12.22	3.04%	450,092
Sep 27, 2024	12.19	12.19	11.81	11.86	11.86	-1.90%	558,753
Sep 26, 2024	12.21	12.31	12.05	12.09	12.09	0.58%	311,197
Sep 25, 2024	12.04	12.16	11.87	12.02	12.02	-0.17%	380,496
Sep 24, 2024	12.02	12.09	11.88	12.04	12.04	0.42%	346,768
Sep 23, 2024	11.66	12.10	11.61	11.99	11.99	3.01%	585,857
Sep 20, 2024	11.46	11.69	11.35	11.64	11.64	0.95%	498,023
Sep 19, 2024	11.83	11.86	11.44	11.53	11.53	0.09%	375,625
Sep 18, 2024	11.36	11.78	11.26	11.52	11.52	1.50%	554,923
Sep 17, 2024	11.09	11.38	11.01	11.35	11.35	1.70%	271,712
Sep 16, 2024	11.82	12.04	11.10	11.16	11.16	-5.58%	618,643
Sep 13, 2024	11.44	12.00	11.44	11.82	11.82	4.69%	1,293,630
Sep 12, 2024	10.54	11.48	10.54	11.29	11.29	10.15%	1,208,626
Sep 11, 2024	10.31	10.33	10.02	10.25	10.25	-0.19%	355,835
Sep 10, 2024	10.07	10.31	9.96	10.27	10.27	2.80%	212,725
Sep 9, 2024	9.70	10.07	9.52	9.99	9.99	3.95%	407,275
Sep 6, 2024	9.70	9.81	9.51	9.61	9.61	-1.03%	232,536
Sep 5, 2024	10.27	10.30	9.57	9.71	9.71	-5.08%	401,900
Sep 4, 2024	10.26	10.37	10.14	10.23	10.23	-0.97%	262,636
Sep 3, 2024	10.39	10.44	10.26	10.33	10.33	-1.34%	318,744
Aug 30, 2024	10.44	10.50	10.18	10.47	10.47	1.06%	315,365
Aug 29, 2024	10.06	10.45	9.95	10.36	10.36	2.88%	446,685
Aug 28, 2024	10.55	10.58	10.07	10.07	10.07	-5.27%	291,168
Aug 27, 2024	10.46	10.73	10.32	10.63	10.63	0.28%	242,119
Aug 26, 2024	10.70	10.70	10.32	10.60	10.60	0.09%	357,449
Aug 23, 2024	10.40	10.68	10.28	10.59	10.59	2.12%	464,338
Aug 22, 2024	10.62	10.62	10.18	10.37	10.37	-1.61%	425,797
Aug 21, 2024	10.45	10.57	10.21	10.54	10.54	1.54%	477,380
Aug 20, 2024	10.18	10.39	10.03	10.38	10.38	2.17%	384,392
Aug 19, 2024	9.80	10.16	9.80	10.16	10.16	2.94%	429,732
Aug 16, 2024	9.69	9.99	9.63	9.87	9.87	1.44%	311,815
Aug 15, 2024	9.50	9.91	9.50	9.73	9.73	3.18%	663,183
Aug 14, 2024	9.68	9.74	9.39	9.43	9.43	-1.36%	419,684
Aug 13, 2024	9.50	9.68	9.27	9.56	9.56	1.49%	486,588
Aug 12, 2024	9.52	9.65	9.23	9.42	9.42	-2.08%	741,913
Aug 9, 2024	8.75	10.10	8.75	9.62	9.62	11.34%	1,359,066
Aug 8, 2024	8.82	8.90	8.30	8.64	8.64	0.35%	1,782,079
Aug 7, 2024	8.82	9.00	8.57	8.61	8.61	0.35%	367,169
Aug 6, 2024	8.56	8.63	8.30	8.58	8.58	0.12%	712,105
Aug 5, 2024	8.02	8.69	7.79	8.57	8.57	-2.06%	620,183
Aug 2, 2024	9.29	9.36	8.69	8.75	8.75	-8.38%	552,317
Aug 1, 2024	10.00	10.12	9.48	9.55	9.55	-4.40%	782,700