Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
4.310
+0.240 (5.90%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Funko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20254.114.404.014.314.315.90%1,341,309
Apr 23, 20254.314.534.064.074.07-1.69%1,018,930
Apr 22, 20254.114.274.104.144.142.48%975,396
Apr 21, 20254.244.293.924.044.04-7.55%722,545
Apr 17, 20254.104.404.024.374.378.71%1,498,257
Apr 16, 20254.004.133.904.024.02-1.23%1,029,808
Apr 15, 20254.274.424.024.074.07-4.68%971,877
Apr 14, 20254.604.684.184.274.27-4.69%939,066
Apr 11, 20254.614.614.324.484.48-2.61%1,246,220
Apr 10, 20255.175.184.594.604.60-14.81%1,095,687
Apr 9, 20254.365.424.315.405.4020.27%1,406,227
Apr 8, 20255.265.404.444.494.49-9.84%1,539,863
Apr 7, 20254.985.504.804.984.98-5.23%1,593,425
Apr 4, 20255.365.434.785.265.26-6.16%2,094,826
Apr 3, 20256.406.515.545.605.60-18.01%1,434,195
Apr 2, 20256.767.006.686.836.83-0.44%780,870
Apr 1, 20256.817.016.716.866.86-630,185
Mar 31, 20256.646.966.546.866.863.16%805,570
Mar 28, 20257.007.116.506.656.65-5.54%1,018,582
Mar 27, 20256.997.136.747.047.04-0.28%951,506
Mar 26, 20257.517.567.047.067.06-5.61%935,552
Mar 25, 20257.387.677.257.487.482.47%843,927
Mar 24, 20257.417.467.247.307.30-1,304,227
Mar 21, 20257.117.346.927.307.300.83%1,717,200
Mar 20, 20257.247.707.227.247.24-1.36%1,189,116
Mar 19, 20257.077.356.957.347.342.95%2,979,010
Mar 18, 20257.317.347.077.137.13-0.83%832,867
Mar 17, 20256.997.306.927.197.192.13%1,063,846
Mar 14, 20257.257.307.037.047.04-2.49%1,899,814
Mar 13, 20257.687.857.107.227.22-2.17%1,377,756
Mar 12, 20257.687.687.137.387.38-0.54%1,394,247
Mar 11, 20257.707.807.207.427.42-3.51%1,555,323
Mar 10, 20258.748.887.617.697.69-14.22%2,951,272
Mar 7, 20259.849.858.818.978.97-13.55%2,935,075
Mar 6, 202510.9911.1710.0510.3710.37-7.82%2,449,997
Mar 5, 202511.3711.3911.0511.2511.25-0.35%748,953
Mar 4, 202511.4611.5011.1311.2911.29-3.17%960,464
Mar 3, 202512.3212.4511.6011.6611.66-5.36%637,012
Feb 28, 202512.2812.7012.1612.3212.320.33%570,685
Feb 27, 202512.8112.8712.2312.2812.28-3.53%866,521
Feb 26, 202512.8113.0912.5612.7312.73-1.09%506,506
Feb 25, 202513.0313.0412.5712.8712.87-1.98%639,640
Feb 24, 202513.5413.5413.0313.1313.13-2.81%714,453
Feb 21, 202514.0814.1513.4013.5113.51-2.95%641,683
Feb 20, 202513.3514.0013.3313.9213.923.92%1,107,583
Feb 19, 202513.1413.5712.9513.4013.401.02%478,005
Feb 18, 202513.5313.7413.2313.2613.26-2.36%527,873
Feb 14, 202514.0714.1213.5713.5813.58-2.65%784,075
Feb 13, 202513.7514.0313.6813.9513.952.95%318,421
Feb 12, 202513.5213.6213.2813.5513.55-1.45%579,339