Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
6.86
+0.21 (3.16%)
At close: Mar 31, 2025, 4:00 PM
6.82
-0.04 (-0.63%)
After-hours: Mar 31, 2025, 4:15 PM EDT

Funko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20256.686.836.546.79-2.03%347,561
Mar 28, 20257.007.116.506.656.65-5.54%1,018,582
Mar 27, 20256.997.136.747.047.04-0.28%951,506
Mar 26, 20257.517.567.047.067.06-5.61%935,552
Mar 25, 20257.387.677.257.487.482.47%843,927
Mar 24, 20257.417.467.247.307.30-1,304,227
Mar 21, 20257.117.346.927.307.300.83%1,717,200
Mar 20, 20257.247.707.227.247.24-1.36%1,189,116
Mar 19, 20257.077.356.957.347.342.95%2,979,010
Mar 18, 20257.317.347.077.137.13-0.83%832,867
Mar 17, 20256.997.306.927.197.192.13%1,063,846
Mar 14, 20257.257.307.037.047.04-2.49%1,899,814
Mar 13, 20257.687.857.107.227.22-2.17%1,377,756
Mar 12, 20257.687.687.137.387.38-0.54%1,394,247
Mar 11, 20257.707.807.207.427.42-3.51%1,555,323
Mar 10, 20258.748.887.617.697.69-14.22%2,951,272
Mar 7, 20259.849.858.818.978.97-13.55%2,935,075
Mar 6, 202510.9911.1710.0510.3710.37-7.82%2,449,997
Mar 5, 202511.3711.3911.0511.2511.25-0.35%748,953
Mar 4, 202511.4611.5011.1311.2911.29-3.17%960,464
Mar 3, 202512.3212.4511.6011.6611.66-5.36%637,012
Feb 28, 202512.2812.7012.1612.3212.320.33%570,685
Feb 27, 202512.8112.8712.2312.2812.28-3.53%866,521
Feb 26, 202512.8113.0912.5612.7312.73-1.09%506,506
Feb 25, 202513.0313.0412.5712.8712.87-1.98%639,640
Feb 24, 202513.5413.5413.0313.1313.13-2.81%714,453
Feb 21, 202514.0814.1513.4013.5113.51-2.95%641,683
Feb 20, 202513.3514.0013.3313.9213.923.92%1,107,583
Feb 19, 202513.1413.5712.9513.4013.401.02%478,005
Feb 18, 202513.5313.7413.2313.2613.26-2.36%527,873
Feb 14, 202514.0714.1213.5713.5813.58-2.65%784,075
Feb 13, 202513.7514.0313.6813.9513.952.95%318,421
Feb 12, 202513.5213.6213.2813.5513.55-1.45%579,339
Feb 11, 202513.9314.0413.5513.7513.75-1.29%349,267
Feb 10, 202513.9614.0413.8413.9313.93-0.21%316,276
Feb 7, 202514.1214.2813.6913.9613.96-1.06%821,900
Feb 6, 202514.1414.2214.0414.1114.110.50%1,033,722
Feb 5, 202514.1914.2113.9114.0414.040.65%1,631,473
Feb 4, 202513.7114.0013.6513.9513.952.42%661,626
Feb 3, 202513.4513.9013.3813.6213.62-2.71%760,596
Jan 31, 202513.9614.1313.6914.0014.00-961,836
Jan 30, 202514.0114.2313.9214.0014.001.08%825,394
Jan 29, 202513.3214.0513.3113.8513.850.87%847,665
Jan 28, 202513.5013.8013.4913.7313.732.08%638,797
Jan 27, 202512.9713.4612.8613.4513.452.87%472,040
Jan 24, 202512.9713.5212.9713.0813.081.12%732,176
Jan 23, 202512.8013.0412.6412.9312.93-0.46%542,823
Jan 22, 202513.3713.4312.9712.9912.99-2.55%563,972
Jan 21, 202513.1713.6513.1313.3313.331.21%706,435
Jan 17, 202513.1113.4613.0313.1713.170.30%619,100