Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
3.170
-0.100 (-3.06%)
Sep 8, 2025, 11:19 AM - Market open
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.30 | 3.32 | 3.10 | 3.21 | - | -1.83% | 220,278 |
| Sep 5, 2025 | 3.35 | 3.40 | 3.14 | 3.27 | 3.27 | -1.80% | 1,795,195 |
| Sep 4, 2025 | 3.21 | 3.37 | 3.21 | 3.33 | 3.33 | 3.42% | 683,701 |
| Sep 3, 2025 | 3.24 | 3.32 | 3.18 | 3.22 | 3.22 | -0.92% | 588,451 |
| Sep 2, 2025 | 3.41 | 3.41 | 3.18 | 3.25 | 3.25 | -6.07% | 1,137,887 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | -1.42% | 883,221 |
| Aug 28, 2025 | 3.37 | 3.58 | 3.35 | 3.51 | 3.51 | 4.78% | 1,614,384 |
| Aug 27, 2025 | 3.18 | 3.37 | 3.10 | 3.35 | 3.35 | 7.37% | 1,500,786 |
| Aug 26, 2025 | 3.07 | 3.18 | 3.01 | 3.12 | 3.12 | 2.63% | 3,979,292 |
| Aug 25, 2025 | 3.12 | 3.12 | 3.00 | 3.04 | 3.04 | -2.56% | 1,197,875 |
| Aug 22, 2025 | 2.98 | 3.20 | 2.89 | 3.12 | 3.12 | 4.70% | 2,772,601 |
| Aug 21, 2025 | 2.70 | 3.00 | 2.70 | 2.98 | 2.98 | 9.16% | 2,579,892 |
| Aug 20, 2025 | 2.67 | 2.78 | 2.59 | 2.73 | 2.73 | 1.87% | 1,397,597 |
| Aug 19, 2025 | 2.88 | 2.92 | 2.67 | 2.68 | 2.68 | -6.94% | 1,384,026 |
| Aug 18, 2025 | 2.74 | 2.98 | 2.74 | 2.88 | 2.88 | 3.60% | 3,047,040 |
| Aug 15, 2025 | 2.65 | 2.87 | 2.65 | 2.78 | 2.78 | 4.91% | 1,854,197 |
| Aug 14, 2025 | 2.91 | 2.91 | 2.64 | 2.65 | 2.65 | -9.25% | 1,605,197 |
| Aug 13, 2025 | 2.77 | 3.06 | 2.76 | 2.92 | 2.92 | 7.35% | 2,365,967 |
| Aug 12, 2025 | 2.78 | 2.87 | 2.69 | 2.72 | 2.72 | -2.51% | 1,576,986 |
| Aug 11, 2025 | 2.53 | 2.86 | 2.53 | 2.79 | 2.79 | 13.41% | 3,109,914 |
| Aug 8, 2025 | 3.00 | 3.10 | 2.22 | 2.46 | 2.46 | -32.79% | 10,418,876 |
| Aug 7, 2025 | 3.61 | 3.71 | 3.54 | 3.66 | 3.66 | 1.95% | 1,376,642 |
| Aug 6, 2025 | 3.62 | 3.70 | 3.59 | 3.59 | 3.59 | -0.28% | 721,435 |
| Aug 5, 2025 | 3.60 | 3.66 | 3.52 | 3.60 | 3.60 | - | 686,690 |
| Aug 4, 2025 | 3.62 | 3.71 | 3.53 | 3.60 | 3.60 | 0.28% | 1,098,322 |
| Aug 1, 2025 | 3.87 | 3.91 | 3.48 | 3.59 | 3.59 | -6.51% | 2,312,745 |
| Jul 31, 2025 | 3.90 | 3.98 | 3.78 | 3.84 | 3.84 | -1.54% | 1,116,192 |
| Jul 30, 2025 | 4.01 | 4.14 | 3.88 | 3.90 | 3.90 | -1.52% | 951,665 |
| Jul 29, 2025 | 4.26 | 4.26 | 3.88 | 3.96 | 3.96 | -6.82% | 1,471,406 |
| Jul 28, 2025 | 4.41 | 4.43 | 4.22 | 4.25 | 4.25 | -2.97% | 893,275 |
| Jul 25, 2025 | 4.44 | 4.48 | 4.34 | 4.38 | 4.38 | -0.23% | 779,383 |
| Jul 24, 2025 | 4.65 | 4.65 | 4.32 | 4.39 | 4.39 | -6.99% | 1,158,322 |
| Jul 23, 2025 | 4.66 | 5.10 | 4.60 | 4.72 | 4.72 | 1.94% | 1,141,230 |
| Jul 22, 2025 | 4.65 | 4.77 | 4.61 | 4.63 | 4.63 | -0.22% | 894,460 |
| Jul 21, 2025 | 4.70 | 4.96 | 4.45 | 4.64 | 4.64 | -1.28% | 960,678 |
| Jul 18, 2025 | 4.79 | 4.86 | 4.61 | 4.70 | 4.70 | -1.05% | 698,080 |
| Jul 17, 2025 | 4.68 | 5.10 | 4.63 | 4.75 | 4.75 | 1.93% | 1,149,467 |
| Jul 16, 2025 | 4.63 | 4.73 | 4.55 | 4.66 | 4.66 | 2.42% | 538,902 |
| Jul 15, 2025 | 4.61 | 4.65 | 4.45 | 4.55 | 4.55 | -0.66% | 650,544 |
| Jul 14, 2025 | 4.53 | 4.64 | 4.49 | 4.58 | 4.58 | 0.66% | 407,114 |
| Jul 11, 2025 | 4.53 | 4.67 | 4.42 | 4.55 | 4.55 | -0.44% | 696,110 |
| Jul 10, 2025 | 4.40 | 4.72 | 4.37 | 4.57 | 4.57 | 3.63% | 747,444 |
| Jul 9, 2025 | 4.33 | 4.49 | 4.27 | 4.41 | 4.41 | 1.97% | 1,592,040 |
| Jul 8, 2025 | 4.32 | 4.37 | 4.21 | 4.33 | 4.33 | -0.57% | 1,408,314 |
| Jul 7, 2025 | 4.77 | 4.79 | 4.27 | 4.35 | 4.35 | -10.49% | 2,270,602 |
| Jul 3, 2025 | 4.85 | 4.96 | 4.76 | 4.86 | 4.86 | 0.41% | 601,969 |
| Jul 2, 2025 | 4.70 | 4.95 | 4.67 | 4.84 | 4.84 | 3.20% | 771,023 |
| Jul 1, 2025 | 4.75 | 4.94 | 4.66 | 4.69 | 4.69 | -1.47% | 893,702 |
| Jun 30, 2025 | 4.84 | 4.90 | 4.70 | 4.76 | 4.76 | -0.63% | 655,050 |
| Jun 27, 2025 | 5.13 | 5.17 | 4.76 | 4.79 | 4.79 | -5.34% | 1,233,999 |