Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
11.30
-0.54 (-4.56%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 9.84 | 10.36 | 9.79 | 9.99 | 9.99 | 2.88% | 928,059 |
| Jul 30, 2024 | 9.62 | 9.81 | 9.50 | 9.71 | 9.71 | 2.21% | 343,461 |
| Jul 29, 2024 | 9.35 | 9.53 | 9.27 | 9.50 | 9.50 | 2.70% | 403,624 |
| Jul 26, 2024 | 9.02 | 9.28 | 9.00 | 9.25 | 9.25 | 4.76% | 325,320 |
| Jul 25, 2024 | 8.95 | 9.29 | 8.83 | 8.83 | 8.83 | -0.56% | 657,659 |
| Jul 24, 2024 | 9.04 | 9.16 | 8.77 | 8.88 | 8.88 | -1.77% | 534,243 |
| Jul 23, 2024 | 9.03 | 9.20 | 9.00 | 9.04 | 9.04 | -0.33% | 327,288 |
| Jul 22, 2024 | 8.67 | 9.23 | 8.63 | 9.07 | 9.07 | 4.73% | 806,360 |
| Jul 19, 2024 | 8.77 | 8.89 | 8.61 | 8.66 | 8.66 | -0.80% | 344,577 |
| Jul 18, 2024 | 9.28 | 9.40 | 8.58 | 8.73 | 8.73 | -6.08% | 817,982 |
| Jul 17, 2024 | 9.18 | 9.47 | 9.01 | 9.30 | 9.30 | 0.16% | 692,224 |
| Jul 16, 2024 | 8.82 | 9.34 | 8.44 | 9.28 | 9.28 | -7.66% | 2,281,901 |
| Jul 15, 2024 | 9.82 | 10.13 | 9.79 | 10.05 | 10.05 | 2.55% | 333,195 |
| Jul 12, 2024 | 9.84 | 10.05 | 9.76 | 9.80 | 9.80 | -0.10% | 331,488 |
| Jul 11, 2024 | 9.90 | 9.95 | 9.62 | 9.81 | 9.81 | 1.13% | 331,735 |
| Jul 10, 2024 | 9.73 | 9.79 | 9.52 | 9.70 | 9.70 | 0.52% | 544,937 |
| Jul 9, 2024 | 9.65 | 9.85 | 9.36 | 9.65 | 9.65 | 0.10% | 360,748 |
| Jul 8, 2024 | 9.35 | 9.66 | 9.35 | 9.64 | 9.64 | 3.99% | 392,186 |
| Jul 5, 2024 | 9.27 | 9.30 | 9.07 | 9.27 | 9.27 | -0.75% | 437,464 |
| Jul 3, 2024 | 9.38 | 9.46 | 9.33 | 9.34 | 9.34 | -0.43% | 155,788 |
| Jul 2, 2024 | 9.24 | 9.40 | 9.17 | 9.38 | 9.38 | 1.08% | 237,700 |
| Jul 1, 2024 | 9.74 | 9.77 | 9.15 | 9.28 | 9.28 | -4.92% | 498,149 |
| Jun 28, 2024 | 9.64 | 9.89 | 9.46 | 9.76 | 9.76 | 2.09% | 1,712,831 |
| Jun 27, 2024 | 9.60 | 9.62 | 9.30 | 9.56 | 9.56 | 0.74% | 297,288 |
| Jun 26, 2024 | 9.25 | 9.61 | 9.23 | 9.49 | 9.49 | 2.59% | 459,579 |
| Jun 25, 2024 | 9.62 | 9.72 | 9.12 | 9.25 | 9.25 | -4.44% | 952,174 |
| Jun 24, 2024 | 10.21 | 10.27 | 9.60 | 9.68 | 9.68 | -5.28% | 652,066 |
| Jun 21, 2024 | 10.12 | 10.42 | 9.98 | 10.22 | 10.22 | 0.79% | 820,951 |
| Jun 20, 2024 | 10.30 | 10.53 | 9.93 | 10.14 | 10.14 | -2.41% | 641,149 |
| Jun 18, 2024 | 10.40 | 10.52 | 10.17 | 10.39 | 10.39 | -0.86% | 473,309 |
| Jun 17, 2024 | 10.33 | 10.51 | 10.22 | 10.48 | 10.48 | 0.67% | 389,117 |
| Jun 14, 2024 | 10.22 | 10.45 | 10.10 | 10.41 | 10.41 | 0.58% | 295,289 |
| Jun 13, 2024 | 10.33 | 10.49 | 10.22 | 10.35 | 10.35 | 0.19% | 348,437 |
| Jun 12, 2024 | 10.00 | 10.39 | 9.92 | 10.33 | 10.33 | 6.28% | 660,024 |