Funko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.08	14.15	13.40	13.51	13.51	-2.95%	641,670
Feb 20, 2025	13.35	14.00	13.33	13.92	13.92	3.92%	1,107,583
Feb 19, 2025	13.14	13.57	12.95	13.40	13.40	1.02%	478,005
Feb 18, 2025	13.53	13.74	13.23	13.26	13.26	-2.36%	527,873
Feb 14, 2025	14.07	14.12	13.57	13.58	13.58	-2.65%	784,075
Feb 13, 2025	13.75	14.03	13.68	13.95	13.95	2.95%	318,421
Feb 12, 2025	13.52	13.62	13.28	13.55	13.55	-1.45%	579,339
Feb 11, 2025	13.93	14.04	13.55	13.75	13.75	-1.29%	349,267
Feb 10, 2025	13.96	14.04	13.84	13.93	13.93	-0.21%	316,276
Feb 7, 2025	14.12	14.28	13.69	13.96	13.96	-1.06%	821,900
Feb 6, 2025	14.14	14.22	14.04	14.11	14.11	0.50%	1,033,722
Feb 5, 2025	14.19	14.21	13.91	14.04	14.04	0.65%	1,631,473
Feb 4, 2025	13.71	14.00	13.65	13.95	13.95	2.42%	661,626
Feb 3, 2025	13.45	13.90	13.38	13.62	13.62	-2.71%	760,596
Jan 31, 2025	13.96	14.13	13.69	14.00	14.00	-	961,836
Jan 30, 2025	14.01	14.23	13.92	14.00	14.00	1.08%	825,394
Jan 29, 2025	13.32	14.05	13.31	13.85	13.85	0.87%	847,665
Jan 28, 2025	13.50	13.80	13.49	13.73	13.73	2.08%	638,797
Jan 27, 2025	12.97	13.46	12.86	13.45	13.45	2.87%	472,040
Jan 24, 2025	12.97	13.52	12.97	13.08	13.08	1.12%	732,176
Jan 23, 2025	12.80	13.04	12.64	12.93	12.93	-0.46%	542,823
Jan 22, 2025	13.37	13.43	12.97	12.99	12.99	-2.55%	563,972
Jan 21, 2025	13.17	13.65	13.13	13.33	13.33	1.21%	706,435
Jan 17, 2025	13.11	13.46	13.03	13.17	13.17	0.30%	619,100
Jan 16, 2025	13.39	13.54	13.06	13.13	13.13	-1.50%	744,891
Jan 15, 2025	13.62	13.85	13.20	13.33	13.33	0.23%	901,654
Jan 14, 2025	14.16	14.38	12.88	13.30	13.30	-4.52%	1,101,987
Jan 13, 2025	14.38	14.38	13.81	13.93	13.93	-3.13%	739,912
Jan 10, 2025	14.34	14.43	14.05	14.38	14.38	-0.83%	562,161
Jan 8, 2025	13.84	14.65	13.63	14.50	14.50	4.77%	784,966
Jan 7, 2025	14.03	14.09	13.51	13.84	13.84	-1.28%	650,050
Jan 6, 2025	14.00	14.17	13.75	14.02	14.02	0.21%	573,052
Jan 3, 2025	13.41	14.00	13.22	13.99	13.99	2.83%	476,603
Jan 2, 2025	13.40	14.07	13.40	13.61	13.61	1.61%	774,610
Dec 31, 2024	13.69	13.89	13.32	13.39	13.39	-1.90%	1,444,873
Dec 30, 2024	13.03	13.76	12.78	13.65	13.65	3.10%	720,267
Dec 27, 2024	13.10	13.29	12.96	13.24	13.24	-0.15%	677,453
Dec 26, 2024	12.45	13.40	12.45	13.26	13.26	5.95%	677,723
Dec 24, 2024	12.29	12.54	12.08	12.52	12.52	1.58%	302,280
Dec 23, 2024	12.59	12.59	12.06	12.32	12.32	-1.36%	549,878
Dec 20, 2024	11.50	12.86	11.48	12.49	12.49	7.30%	1,322,118
Dec 19, 2024	11.46	11.77	11.41	11.64	11.64	1.66%	1,045,224
Dec 18, 2024	11.83	11.89	11.26	11.45	11.45	-3.05%	1,718,443
Dec 17, 2024	11.55	12.00	11.34	11.81	11.81	1.37%	1,593,155
Dec 16, 2024	11.71	11.74	11.51	11.65	11.65	-0.51%	544,363
Dec 13, 2024	12.14	12.35	11.51	11.71	11.71	-3.70%	991,775
Dec 12, 2024	11.78	12.46	11.74	12.16	12.16	2.53%	2,130,638
Dec 11, 2024	11.70	12.10	11.63	11.86	11.86	3.13%	859,005
Dec 10, 2024	11.40	11.61	11.00	11.50	11.50	0.70%	3,615,888
Dec 9, 2024	11.69	11.87	11.34	11.42	11.42	-2.14%	496,371
Dec 6, 2024	12.00	12.26	11.57	11.67	11.67	-1.68%	1,573,155
Dec 5, 2024	11.80	11.94	11.65	11.87	11.87	0.42%	1,198,234
Dec 4, 2024	11.58	12.07	11.51	11.82	11.82	1.81%	691,906
Dec 3, 2024	11.81	11.83	11.47	11.61	11.61	-1.86%	303,365
Dec 2, 2024	11.69	11.90	11.55	11.83	11.83	0.68%	360,670
Nov 29, 2024	11.67	11.87	11.60	11.75	11.75	2.26%	142,325
Nov 27, 2024	11.45	11.64	11.41	11.49	11.49	0.88%	348,633
Nov 26, 2024	11.24	11.44	11.02	11.39	11.39	0.80%	302,681
Nov 25, 2024	10.71	11.41	10.71	11.30	11.30	6.50%	497,230
Nov 22, 2024	10.44	10.70	10.37	10.61	10.61	2.71%	394,934
Nov 21, 2024	10.38	10.50	10.21	10.33	10.33	-	332,558
Nov 20, 2024	10.31	10.44	10.11	10.33	10.33	-0.48%	396,211
Nov 19, 2024	10.26	10.41	10.10	10.38	10.38	0.68%	404,095
Nov 18, 2024	10.41	10.60	10.26	10.31	10.31	-0.77%	611,013
Nov 15, 2024	10.40	10.55	10.23	10.39	10.39	0.29%	539,147
Nov 14, 2024	10.08	10.38	10.00	10.36	10.36	2.68%	975,716
Nov 13, 2024	10.57	10.64	10.06	10.09	10.09	-4.00%	565,578
Nov 12, 2024	11.23	11.28	10.23	10.51	10.51	-7.40%	2,228,404
Nov 11, 2024	11.34	11.68	11.25	11.35	11.35	1.52%	748,615
Nov 8, 2024	11.25	11.65	10.30	11.18	11.18	-8.51%	2,031,731
Nov 7, 2024	11.65	12.25	11.65	12.22	12.22	5.62%	631,369
Nov 6, 2024	11.80	12.00	11.38	11.57	11.57	0.70%	435,545
Nov 5, 2024	11.55	11.77	11.40	11.49	11.49	-0.17%	354,630
Nov 4, 2024	11.29	11.72	11.08	11.51	11.51	1.86%	546,270
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