Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
4.790
-0.270 (-5.34%)
Jun 27, 2025, 4:00 PM - Market closed

Funko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20255.135.174.764.794.79-5.34%1,233,999
Jun 26, 20255.065.164.995.065.060.20%520,832
Jun 25, 20255.025.174.885.055.050.80%1,032,738
Jun 24, 20254.885.154.825.015.012.87%942,002
Jun 23, 20254.754.914.654.874.870.62%543,657
Jun 20, 20255.055.104.774.844.84-1.22%2,241,670
Jun 18, 20254.905.394.844.904.903.38%1,402,184
Jun 17, 20254.995.014.724.744.74-6.51%857,610
Jun 16, 20255.185.234.895.075.07-1.17%854,570
Jun 13, 20255.065.295.035.135.13-1.35%2,156,491
Jun 12, 20255.175.315.115.205.20-0.76%1,013,255
Jun 11, 20255.175.365.105.245.241.75%981,552
Jun 10, 20255.165.205.025.155.150.39%830,059
Jun 9, 20254.905.334.905.135.136.65%1,589,502
Jun 6, 20254.434.834.424.814.818.95%1,236,070
Jun 5, 20254.304.544.204.424.424.62%1,278,341
Jun 4, 20254.424.524.194.224.22-4.52%803,612
Jun 3, 20254.204.614.084.424.426.25%1,341,982
Jun 2, 20254.194.204.004.164.16-0.72%730,133
May 30, 20254.194.234.054.194.19-0.95%1,035,094
May 29, 20253.984.393.934.234.238.74%1,427,605
May 28, 20254.014.053.863.893.89-4.19%867,765
May 27, 20253.994.143.924.064.063.84%1,045,620
May 23, 20253.803.993.753.913.91-0.51%1,173,491
May 22, 20253.834.053.773.933.932.48%1,278,023
May 21, 20254.004.023.833.843.84-6.92%879,151
May 20, 20254.224.284.104.124.12-3.96%1,102,829
May 19, 20254.104.323.914.294.292.14%1,388,172
May 16, 20254.264.334.154.204.20-1.06%1,527,780
May 15, 20254.574.594.244.254.25-9.49%973,645
May 14, 20255.185.304.584.694.69-9.11%1,903,253
May 13, 20255.155.254.775.165.160.39%2,552,017
May 12, 20253.915.243.915.145.1446.44%4,901,253
May 9, 20253.943.983.503.513.51-16.43%2,255,563
May 8, 20254.024.334.014.204.205.79%1,883,675
May 7, 20253.974.073.933.973.971.02%632,893
May 6, 20253.904.083.793.933.930.77%1,027,413
May 5, 20254.124.153.893.903.90-6.02%806,375
May 2, 20254.114.224.024.154.151.97%1,019,340
May 1, 20254.044.173.944.074.071.50%1,171,975
Apr 30, 20253.954.033.814.014.01-1.47%1,065,075
Apr 29, 20254.004.113.964.074.071.24%658,623
Apr 28, 20254.294.373.974.024.02-6.51%734,364
Apr 25, 20254.264.374.134.304.30-0.23%645,137
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