Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
3.840
-0.030 (-0.78%)
Feb 11, 2026, 3:15 PM EST - Market open
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.80 | 4.06 | 3.79 | 3.87 | 3.87 | 1.84% | 461,584 |
| Feb 9, 2026 | 3.95 | 4.00 | 3.57 | 3.80 | 3.80 | -4.28% | 1,041,731 |
| Feb 6, 2026 | 4.06 | 4.17 | 3.96 | 3.97 | 3.97 | -1.24% | 586,808 |
| Feb 5, 2026 | 4.13 | 4.14 | 3.99 | 4.02 | 4.02 | -4.96% | 754,913 |
| Feb 4, 2026 | 4.16 | 4.31 | 4.12 | 4.23 | 4.23 | 2.92% | 900,795 |
| Feb 3, 2026 | 4.20 | 4.22 | 3.96 | 4.11 | 4.11 | -0.96% | 812,960 |
| Feb 2, 2026 | 4.05 | 4.28 | 3.89 | 4.15 | 4.15 | 2.22% | 572,815 |
| Jan 30, 2026 | 4.04 | 4.14 | 3.96 | 4.06 | 4.06 | -2.17% | 825,895 |
| Jan 29, 2026 | 4.22 | 4.29 | 3.93 | 4.15 | 4.15 | -1.43% | 700,730 |
| Jan 28, 2026 | 4.24 | 4.30 | 4.11 | 4.21 | 4.21 | -0.71% | 667,671 |
| Jan 27, 2026 | 4.26 | 4.34 | 4.15 | 4.24 | 4.24 | 0.71% | 876,091 |
| Jan 26, 2026 | 4.23 | 4.35 | 4.07 | 4.21 | 4.21 | -1.17% | 1,003,555 |
| Jan 23, 2026 | 4.30 | 4.43 | 4.16 | 4.26 | 4.26 | -3.40% | 1,482,675 |
| Jan 22, 2026 | 3.77 | 4.60 | 3.71 | 4.41 | 4.41 | 16.98% | 3,456,176 |
| Jan 21, 2026 | 3.56 | 3.93 | 3.47 | 3.77 | 3.77 | 6.20% | 2,009,268 |
| Jan 20, 2026 | 3.51 | 3.60 | 3.30 | 3.55 | 3.55 | -1.93% | 623,451 |
| Jan 16, 2026 | 3.66 | 3.69 | 3.59 | 3.62 | 3.62 | -1.09% | 410,927 |
| Jan 15, 2026 | 3.60 | 3.77 | 3.50 | 3.66 | 3.66 | 2.52% | 1,453,720 |
| Jan 14, 2026 | 3.54 | 3.65 | 3.47 | 3.57 | 3.57 | 0.85% | 531,487 |
| Jan 13, 2026 | 3.55 | 3.61 | 3.49 | 3.54 | 3.54 | 0.57% | 503,065 |
| Jan 12, 2026 | 3.61 | 3.69 | 3.42 | 3.52 | 3.52 | -4.09% | 1,041,277 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.61 | 3.67 | 3.67 | -6.14% | 1,132,479 |
| Jan 8, 2026 | 3.45 | 3.99 | 3.43 | 3.91 | 3.91 | 12.03% | 2,483,278 |
| Jan 7, 2026 | 3.53 | 3.53 | 3.41 | 3.49 | 3.49 | -1.13% | 419,585 |
| Jan 6, 2026 | 3.42 | 3.54 | 3.27 | 3.53 | 3.53 | 2.92% | 733,676 |
| Jan 5, 2026 | 3.36 | 3.62 | 3.30 | 3.43 | 3.43 | 2.08% | 742,971 |
| Jan 2, 2026 | 3.43 | 3.46 | 3.26 | 3.36 | 3.36 | -1.18% | 513,770 |
| Dec 31, 2025 | 3.40 | 3.47 | 3.37 | 3.40 | 3.40 | 0.59% | 689,733 |
| Dec 30, 2025 | 3.36 | 3.42 | 3.33 | 3.38 | 3.38 | 0.30% | 600,573 |
| Dec 29, 2025 | 3.47 | 3.51 | 3.35 | 3.37 | 3.37 | -4.26% | 543,643 |
| Dec 26, 2025 | 3.18 | 3.53 | 3.18 | 3.52 | 3.52 | 10.69% | 981,694 |
| Dec 24, 2025 | 3.12 | 3.22 | 3.10 | 3.18 | 3.18 | 2.25% | 437,533 |
| Dec 23, 2025 | 3.00 | 3.13 | 2.95 | 3.11 | 3.11 | 2.98% | 615,597 |
| Dec 22, 2025 | 3.02 | 3.07 | 2.98 | 3.02 | 3.02 | 0.67% | 575,239 |
| Dec 19, 2025 | 3.01 | 3.07 | 2.98 | 3.00 | 3.00 | -0.33% | 1,141,812 |
| Dec 18, 2025 | 3.07 | 3.11 | 2.99 | 3.01 | 3.01 | - | 423,291 |
| Dec 17, 2025 | 3.06 | 3.11 | 3.01 | 3.01 | 3.01 | -0.66% | 459,559 |
| Dec 16, 2025 | 3.01 | 3.09 | 3.01 | 3.03 | 3.03 | -0.98% | 387,144 |
| Dec 15, 2025 | 3.25 | 3.25 | 3.04 | 3.06 | 3.06 | -4.97% | 615,795 |
| Dec 12, 2025 | 3.36 | 3.38 | 3.18 | 3.22 | 3.22 | -3.30% | 544,089 |
| Dec 11, 2025 | 3.28 | 3.38 | 3.24 | 3.33 | 3.33 | 1.52% | 634,051 |
| Dec 10, 2025 | 3.01 | 3.39 | 3.01 | 3.28 | 3.28 | 8.61% | 1,067,608 |
| Dec 9, 2025 | 2.98 | 3.15 | 2.98 | 3.02 | 3.02 | 0.67% | 737,692 |
| Dec 8, 2025 | 3.04 | 3.07 | 2.97 | 3.00 | 3.00 | -0.33% | 1,107,260 |
| Dec 5, 2025 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | -3.53% | 503,764 |
| Dec 4, 2025 | 3.21 | 3.22 | 3.08 | 3.12 | 3.12 | -0.32% | 508,614 |
| Dec 3, 2025 | 3.16 | 3.18 | 3.10 | 3.13 | 3.13 | -0.63% | 709,986 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | -0.63% | 560,968 |
| Dec 1, 2025 | 3.10 | 3.28 | 3.09 | 3.17 | 3.17 | 0.32% | 712,570 |
| Nov 28, 2025 | 3.14 | 3.19 | 3.09 | 3.16 | 3.16 | 2.27% | 268,435 |