Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
3.100
-0.060 (-1.90%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | 424,210 |
| Oct 27, 2025 | 3.33 | 3.36 | 3.16 | 3.16 | 3.16 | -3.66% | 706,638 |
| Oct 24, 2025 | 3.18 | 3.31 | 3.16 | 3.28 | 3.28 | 4.46% | 967,480 |
| Oct 23, 2025 | 2.90 | 3.17 | 2.90 | 3.14 | 3.14 | 8.28% | 964,448 |
| Oct 22, 2025 | 2.90 | 2.93 | 2.84 | 2.90 | 2.90 | -1.36% | 1,295,910 |
| Oct 21, 2025 | 2.92 | 3.02 | 2.90 | 2.94 | 2.94 | 1.03% | 644,412 |
| Oct 20, 2025 | 2.98 | 3.04 | 2.90 | 2.91 | 2.91 | -1.02% | 850,873 |
| Oct 17, 2025 | 3.08 | 3.10 | 2.94 | 2.94 | 2.94 | -5.16% | 532,061 |
| Oct 16, 2025 | 3.20 | 3.27 | 3.07 | 3.10 | 3.10 | -2.21% | 602,819 |
| Oct 15, 2025 | 3.18 | 3.27 | 3.12 | 3.17 | 3.17 | 1.28% | 666,510 |
| Oct 14, 2025 | 2.97 | 3.16 | 2.97 | 3.13 | 3.13 | 2.96% | 623,342 |
| Oct 13, 2025 | 2.97 | 3.07 | 2.94 | 3.04 | 3.04 | 5.19% | 787,689 |
| Oct 10, 2025 | 3.15 | 3.18 | 2.89 | 2.89 | 2.89 | -7.37% | 1,181,960 |
| Oct 9, 2025 | 3.27 | 3.29 | 3.10 | 3.12 | 3.12 | -5.17% | 679,868 |
| Oct 8, 2025 | 3.23 | 3.34 | 3.23 | 3.29 | 3.29 | 2.17% | 887,963 |
| Oct 7, 2025 | 3.31 | 3.35 | 3.21 | 3.22 | 3.22 | -3.30% | 832,906 |
| Oct 6, 2025 | 3.30 | 3.49 | 3.27 | 3.33 | 3.33 | 1.83% | 715,643 |
| Oct 3, 2025 | 3.15 | 3.35 | 3.15 | 3.27 | 3.27 | 4.14% | 916,539 |
| Oct 2, 2025 | 3.31 | 3.37 | 3.13 | 3.14 | 3.14 | -5.14% | 1,055,570 |
| Oct 1, 2025 | 3.41 | 3.48 | 3.25 | 3.31 | 3.31 | -3.78% | 973,399 |
| Sep 30, 2025 | 3.60 | 3.61 | 3.36 | 3.44 | 3.44 | -4.71% | 1,278,644 |
| Sep 29, 2025 | 3.73 | 3.76 | 3.57 | 3.61 | 3.61 | -2.96% | 505,862 |
| Sep 26, 2025 | 3.98 | 4.01 | 3.68 | 3.72 | 3.72 | -6.53% | 998,572 |
| Sep 25, 2025 | 4.11 | 4.18 | 3.95 | 3.98 | 3.98 | -4.78% | 1,572,928 |
| Sep 24, 2025 | 4.07 | 4.24 | 4.06 | 4.18 | 4.18 | 3.21% | 1,152,846 |
| Sep 23, 2025 | 4.07 | 4.18 | 4.01 | 4.05 | 4.05 | 1.00% | 1,745,231 |
| Sep 22, 2025 | 3.44 | 4.04 | 3.43 | 4.01 | 4.01 | 15.90% | 3,199,485 |
| Sep 19, 2025 | 3.46 | 3.54 | 3.40 | 3.46 | 3.46 | - | 1,840,486 |
| Sep 18, 2025 | 3.34 | 3.49 | 3.31 | 3.46 | 3.46 | 5.17% | 942,440 |
| Sep 17, 2025 | 3.35 | 3.53 | 3.29 | 3.29 | 3.29 | -1.50% | 894,022 |
| Sep 16, 2025 | 3.37 | 3.42 | 3.20 | 3.34 | 3.34 | - | 1,432,578 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.24 | 3.34 | 3.34 | 0.30% | 425,052 |
| Sep 12, 2025 | 3.39 | 3.48 | 3.29 | 3.33 | 3.33 | -1.77% | 665,140 |
| Sep 11, 2025 | 3.38 | 3.42 | 3.31 | 3.39 | 3.39 | 0.89% | 738,937 |
| Sep 10, 2025 | 3.30 | 3.37 | 3.20 | 3.36 | 3.36 | 0.90% | 773,718 |
| Sep 9, 2025 | 3.37 | 3.51 | 3.30 | 3.33 | 3.33 | -1.19% | 1,017,238 |
| Sep 8, 2025 | 3.30 | 3.37 | 3.10 | 3.37 | 3.37 | 3.06% | 1,571,934 |
| 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 |