Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
4.480
-0.220 (-4.68%)
Jul 21, 2025, 1:47 PM - Market open
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.70 | 4.96 | 4.52 | 4.50 | - | -4.26% | 381,801 |
| Jul 18, 2025 | 4.79 | 4.86 | 4.61 | 4.70 | 4.70 | -1.05% | 698,080 |
| Jul 17, 2025 | 4.68 | 5.10 | 4.63 | 4.75 | 4.75 | 1.93% | 1,149,467 |
| Jul 16, 2025 | 4.63 | 4.73 | 4.55 | 4.66 | 4.66 | 2.42% | 538,902 |
| Jul 15, 2025 | 4.61 | 4.65 | 4.45 | 4.55 | 4.55 | -0.66% | 650,544 |
| Jul 14, 2025 | 4.53 | 4.64 | 4.49 | 4.58 | 4.58 | 0.66% | 407,114 |
| Jul 11, 2025 | 4.53 | 4.67 | 4.42 | 4.55 | 4.55 | -0.44% | 696,110 |
| Jul 10, 2025 | 4.40 | 4.72 | 4.37 | 4.57 | 4.57 | 3.63% | 747,444 |
| Jul 9, 2025 | 4.33 | 4.49 | 4.27 | 4.41 | 4.41 | 1.97% | 1,592,040 |
| Jul 8, 2025 | 4.32 | 4.37 | 4.21 | 4.33 | 4.33 | -0.57% | 1,408,314 |
| Jul 7, 2025 | 4.77 | 4.79 | 4.27 | 4.35 | 4.35 | -10.49% | 2,270,602 |
| Jul 3, 2025 | 4.85 | 4.96 | 4.76 | 4.86 | 4.86 | 0.41% | 601,969 |
| Jul 2, 2025 | 4.70 | 4.95 | 4.67 | 4.84 | 4.84 | 3.20% | 771,023 |
| Jul 1, 2025 | 4.75 | 4.94 | 4.66 | 4.69 | 4.69 | -1.47% | 893,702 |
| Jun 30, 2025 | 4.84 | 4.90 | 4.70 | 4.76 | 4.76 | -0.63% | 655,050 |
| Jun 27, 2025 | 5.13 | 5.17 | 4.76 | 4.79 | 4.79 | -5.34% | 1,233,999 |
| Jun 26, 2025 | 5.06 | 5.16 | 4.99 | 5.06 | 5.06 | 0.20% | 520,832 |
| Jun 25, 2025 | 5.02 | 5.17 | 4.88 | 5.05 | 5.05 | 0.80% | 1,032,738 |
| Jun 24, 2025 | 4.88 | 5.15 | 4.82 | 5.01 | 5.01 | 2.87% | 942,002 |
| Jun 23, 2025 | 4.75 | 4.91 | 4.65 | 4.87 | 4.87 | 0.62% | 543,657 |
| Jun 20, 2025 | 5.05 | 5.10 | 4.77 | 4.84 | 4.84 | -1.22% | 2,241,670 |
| Jun 18, 2025 | 4.90 | 5.39 | 4.84 | 4.90 | 4.90 | 3.38% | 1,402,184 |
| Jun 17, 2025 | 4.99 | 5.01 | 4.72 | 4.74 | 4.74 | -6.51% | 857,610 |
| Jun 16, 2025 | 5.18 | 5.23 | 4.89 | 5.07 | 5.07 | -1.17% | 854,570 |
| Jun 13, 2025 | 5.06 | 5.29 | 5.03 | 5.13 | 5.13 | -1.35% | 2,156,491 |
| Jun 12, 2025 | 5.17 | 5.31 | 5.11 | 5.20 | 5.20 | -0.76% | 1,013,255 |
| Jun 11, 2025 | 5.17 | 5.36 | 5.10 | 5.24 | 5.24 | 1.75% | 981,552 |
| Jun 10, 2025 | 5.16 | 5.20 | 5.02 | 5.15 | 5.15 | 0.39% | 830,059 |
| Jun 9, 2025 | 4.90 | 5.33 | 4.90 | 5.13 | 5.13 | 6.65% | 1,589,502 |
| Jun 6, 2025 | 4.43 | 4.83 | 4.42 | 4.81 | 4.81 | 8.95% | 1,236,070 |
| Jun 5, 2025 | 4.30 | 4.54 | 4.20 | 4.42 | 4.42 | 4.62% | 1,278,341 |
| Jun 4, 2025 | 4.42 | 4.52 | 4.19 | 4.22 | 4.22 | -4.52% | 803,612 |
| Jun 3, 2025 | 4.20 | 4.61 | 4.08 | 4.42 | 4.42 | 6.25% | 1,341,982 |
| Jun 2, 2025 | 4.19 | 4.20 | 4.00 | 4.16 | 4.16 | -0.72% | 730,133 |
| May 30, 2025 | 4.19 | 4.23 | 4.05 | 4.19 | 4.19 | -0.95% | 1,035,094 |
| May 29, 2025 | 3.98 | 4.39 | 3.93 | 4.23 | 4.23 | 8.74% | 1,427,605 |
| May 28, 2025 | 4.01 | 4.05 | 3.86 | 3.89 | 3.89 | -4.19% | 867,765 |
| May 27, 2025 | 3.99 | 4.14 | 3.92 | 4.06 | 4.06 | 3.84% | 1,045,620 |
| May 23, 2025 | 3.80 | 3.99 | 3.75 | 3.91 | 3.91 | -0.51% | 1,173,491 |
| May 22, 2025 | 3.83 | 4.05 | 3.77 | 3.93 | 3.93 | 2.48% | 1,278,023 |
| May 21, 2025 | 4.00 | 4.02 | 3.83 | 3.84 | 3.84 | -6.92% | 879,151 |
| May 20, 2025 | 4.22 | 4.28 | 4.10 | 4.12 | 4.12 | -3.96% | 1,102,829 |
| May 19, 2025 | 4.10 | 4.32 | 3.91 | 4.29 | 4.29 | 2.14% | 1,388,172 |
| May 16, 2025 | 4.26 | 4.33 | 4.15 | 4.20 | 4.20 | -1.06% | 1,527,780 |
| May 15, 2025 | 4.57 | 4.59 | 4.24 | 4.25 | 4.25 | -9.49% | 973,645 |
| May 14, 2025 | 5.18 | 5.30 | 4.58 | 4.69 | 4.69 | -9.11% | 1,903,253 |
| May 13, 2025 | 5.15 | 5.25 | 4.77 | 5.16 | 5.16 | 0.39% | 2,552,017 |
| May 12, 2025 | 3.91 | 5.24 | 3.91 | 5.14 | 5.14 | 46.44% | 4,901,253 |
| May 9, 2025 | 3.94 | 3.98 | 3.50 | 3.51 | 3.51 | -16.43% | 2,255,563 |
| May 8, 2025 | 4.02 | 4.33 | 4.01 | 4.20 | 4.20 | 5.79% | 1,883,675 |