Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
3.770
+0.220 (6.20%)
Jan 21, 2026, 4:00 PM EST - Market closed
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.56 | 3.93 | 3.47 | 3.77 | 3.77 | 6.20% | 1,700,960 |
| Jan 20, 2026 | 3.51 | 3.60 | 3.30 | 3.55 | 3.55 | -1.93% | 623,380 |
| Jan 16, 2026 | 3.66 | 3.69 | 3.59 | 3.62 | 3.62 | -1.09% | 410,726 |
| Jan 15, 2026 | 3.60 | 3.77 | 3.50 | 3.66 | 3.66 | 2.52% | 1,452,293 |
| Jan 14, 2026 | 3.54 | 3.65 | 3.47 | 3.57 | 3.57 | 0.85% | 529,692 |
| Jan 13, 2026 | 3.55 | 3.61 | 3.49 | 3.54 | 3.54 | 0.57% | 502,911 |
| Jan 12, 2026 | 3.61 | 3.69 | 3.42 | 3.52 | 3.52 | -4.09% | 1,041,160 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.61 | 3.67 | 3.67 | -6.14% | 1,087,086 |
| Jan 8, 2026 | 3.45 | 3.99 | 3.43 | 3.91 | 3.91 | 12.03% | 2,472,775 |
| Jan 7, 2026 | 3.53 | 3.53 | 3.41 | 3.49 | 3.49 | -1.13% | 419,324 |
| Jan 6, 2026 | 3.42 | 3.54 | 3.27 | 3.53 | 3.53 | 2.92% | 732,901 |
| Jan 5, 2026 | 3.36 | 3.62 | 3.30 | 3.43 | 3.43 | 2.08% | 742,774 |
| Jan 2, 2026 | 3.43 | 3.46 | 3.26 | 3.36 | 3.36 | -1.18% | 513,652 |
| Dec 31, 2025 | 3.40 | 3.47 | 3.37 | 3.40 | 3.40 | 0.59% | 688,202 |
| Dec 30, 2025 | 3.36 | 3.42 | 3.33 | 3.38 | 3.38 | 0.30% | 600,542 |
| Dec 29, 2025 | 3.47 | 3.51 | 3.35 | 3.37 | 3.37 | -4.26% | 543,642 |
| Dec 26, 2025 | 3.18 | 3.53 | 3.18 | 3.52 | 3.52 | 10.69% | 976,273 |
| Dec 24, 2025 | 3.12 | 3.22 | 3.10 | 3.18 | 3.18 | 2.25% | 436,910 |
| Dec 23, 2025 | 3.00 | 3.13 | 2.95 | 3.11 | 3.11 | 2.98% | 606,323 |
| Dec 22, 2025 | 3.02 | 3.07 | 2.98 | 3.02 | 3.02 | 0.67% | 574,429 |
| Dec 19, 2025 | 3.01 | 3.07 | 2.98 | 3.00 | 3.00 | -0.33% | 1,141,762 |
| Dec 18, 2025 | 3.07 | 3.11 | 2.99 | 3.01 | 3.01 | - | 366,686 |
| Dec 17, 2025 | 3.06 | 3.11 | 3.01 | 3.01 | 3.01 | -0.66% | 459,409 |
| Dec 16, 2025 | 3.01 | 3.09 | 3.01 | 3.03 | 3.03 | -0.98% | 385,595 |
| Dec 15, 2025 | 3.25 | 3.25 | 3.04 | 3.06 | 3.06 | -4.97% | 615,479 |
| Dec 12, 2025 | 3.36 | 3.38 | 3.18 | 3.22 | 3.22 | -3.30% | 544,089 |
| Dec 11, 2025 | 3.28 | 3.38 | 3.24 | 3.33 | 3.33 | 1.52% | 633,160 |
| Dec 10, 2025 | 3.01 | 3.39 | 3.01 | 3.28 | 3.28 | 8.61% | 1,066,912 |
| Dec 9, 2025 | 2.98 | 3.15 | 2.98 | 3.02 | 3.02 | 0.67% | 737,650 |
| Dec 8, 2025 | 3.04 | 3.07 | 2.97 | 3.00 | 3.00 | -0.33% | 1,107,258 |
| Dec 5, 2025 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | -3.53% | 503,325 |
| Dec 4, 2025 | 3.21 | 3.22 | 3.08 | 3.12 | 3.12 | -0.32% | 508,614 |
| Dec 3, 2025 | 3.16 | 3.18 | 3.10 | 3.13 | 3.13 | -0.63% | 709,774 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | -0.63% | 560,968 |
| Dec 1, 2025 | 3.10 | 3.28 | 3.09 | 3.17 | 3.17 | 0.32% | 712,570 |
| Nov 28, 2025 | 3.14 | 3.19 | 3.09 | 3.16 | 3.16 | 2.27% | 268,435 |
| Nov 26, 2025 | 3.05 | 3.17 | 3.02 | 3.09 | 3.09 | 1.31% | 442,687 |
| Nov 25, 2025 | 2.88 | 3.13 | 2.87 | 3.05 | 3.05 | 6.27% | 1,080,136 |
| Nov 24, 2025 | 2.86 | 2.91 | 2.83 | 2.87 | 2.87 | 2.14% | 1,080,170 |
| Nov 21, 2025 | 2.83 | 2.91 | 2.72 | 2.81 | 2.81 | -0.71% | 1,537,367 |
| Nov 20, 2025 | 3.02 | 3.09 | 2.82 | 2.83 | 2.83 | -3.74% | 1,314,175 |
| Nov 19, 2025 | 3.00 | 3.07 | 2.92 | 2.94 | 2.94 | -2.33% | 1,619,414 |
| Nov 18, 2025 | 3.05 | 3.12 | 2.98 | 3.01 | 3.01 | -1.63% | 979,555 |
| Nov 17, 2025 | 3.22 | 3.23 | 3.03 | 3.06 | 3.06 | -5.85% | 984,881 |
| Nov 14, 2025 | 3.34 | 3.38 | 3.21 | 3.25 | 3.25 | -4.69% | 893,384 |
| Nov 13, 2025 | 3.66 | 3.67 | 3.37 | 3.41 | 3.41 | -7.59% | 886,595 |
| Nov 12, 2025 | 3.58 | 3.97 | 3.57 | 3.69 | 3.69 | 4.24% | 1,142,877 |
| Nov 11, 2025 | 3.74 | 3.82 | 3.48 | 3.54 | 3.54 | -5.35% | 1,119,818 |
| Nov 10, 2025 | 3.51 | 4.07 | 3.45 | 3.74 | 3.74 | 12.31% | 2,513,358 |
| Nov 7, 2025 | 3.40 | 3.84 | 3.22 | 3.33 | 3.33 | 10.26% | 2,801,189 |