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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.143.163.103.103.10-1.90%424,210
Oct 27, 20253.333.363.163.163.16-3.66%706,638
Oct 24, 20253.183.313.163.283.284.46%967,480
Oct 23, 20252.903.172.903.143.148.28%964,448
Oct 22, 20252.902.932.842.902.90-1.36%1,295,910
Oct 21, 20252.923.022.902.942.941.03%644,412
Oct 20, 20252.983.042.902.912.91-1.02%850,873
Oct 17, 20253.083.102.942.942.94-5.16%532,061
Oct 16, 20253.203.273.073.103.10-2.21%602,819
Oct 15, 20253.183.273.123.173.171.28%666,510
Oct 14, 20252.973.162.973.133.132.96%623,342
Oct 13, 20252.973.072.943.043.045.19%787,689
Oct 10, 20253.153.182.892.892.89-7.37%1,181,960
Oct 9, 20253.273.293.103.123.12-5.17%679,868
Oct 8, 20253.233.343.233.293.292.17%887,963
Oct 7, 20253.313.353.213.223.22-3.30%832,906
Oct 6, 20253.303.493.273.333.331.83%715,643
Oct 3, 20253.153.353.153.273.274.14%916,539
Oct 2, 20253.313.373.133.143.14-5.14%1,055,570
Oct 1, 20253.413.483.253.313.31-3.78%973,399
Sep 30, 20253.603.613.363.443.44-4.71%1,278,644
Sep 29, 20253.733.763.573.613.61-2.96%505,862
Sep 26, 20253.984.013.683.723.72-6.53%998,572
Sep 25, 20254.114.183.953.983.98-4.78%1,572,928
Sep 24, 20254.074.244.064.184.183.21%1,152,846
Sep 23, 20254.074.184.014.054.051.00%1,745,231
Sep 22, 20253.444.043.434.014.0115.90%3,199,485
Sep 19, 20253.463.543.403.463.46-1,840,486
Sep 18, 20253.343.493.313.463.465.17%942,440
Sep 17, 20253.353.533.293.293.29-1.50%894,022
Sep 16, 20253.373.423.203.343.34-1,432,578
Sep 15, 20253.403.403.243.343.340.30%425,052
Sep 12, 20253.393.483.293.333.33-1.77%665,140
Sep 11, 20253.383.423.313.393.390.89%738,937
Sep 10, 20253.303.373.203.363.360.90%773,718
Sep 9, 20253.373.513.303.333.33-1.19%1,017,238
Sep 8, 20253.303.373.103.373.373.06%1,571,934
Sep 5, 20253.353.403.143.273.27-1.80%1,795,195
Sep 4, 20253.213.373.213.333.333.42%683,701
Sep 3, 20253.243.323.183.223.22-0.92%588,451
Sep 2, 20253.413.413.183.253.25-6.07%1,137,887
Aug 29, 20253.563.563.443.463.46-1.42%883,221
Aug 28, 20253.373.583.353.513.514.78%1,614,384
Aug 27, 20253.183.373.103.353.357.37%1,500,786
Aug 26, 20253.073.183.013.123.122.63%3,979,292
Aug 25, 20253.123.123.003.043.04-2.56%1,197,875
Aug 22, 20252.983.202.893.123.124.70%2,772,601
Aug 21, 20252.703.002.702.982.989.16%2,579,892
Aug 20, 20252.672.782.592.732.731.87%1,397,597
Aug 19, 20252.882.922.672.682.68-6.94%1,384,026