Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
3.320
-0.100 (-2.92%)
At close: Mar 24, 2026, 4:00 PM EDT
3.380
+0.060 (1.81%)
After-hours: Mar 24, 2026, 5:40 PM EDT
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.38 | 3.43 | 3.31 | 3.32 | 3.32 | -2.92% | 634,665 |
| Mar 23, 2026 | 3.45 | 3.56 | 3.38 | 3.42 | 3.42 | 1.48% | 868,907 |
| Mar 20, 2026 | 3.47 | 3.48 | 3.32 | 3.37 | 3.37 | -3.99% | 1,187,851 |
| Mar 19, 2026 | 3.45 | 3.56 | 3.33 | 3.51 | 3.51 | 0.29% | 1,373,776 |
| Mar 18, 2026 | 3.80 | 3.94 | 3.49 | 3.50 | 3.50 | -8.62% | 1,286,847 |
| Mar 17, 2026 | 3.85 | 3.93 | 3.62 | 3.83 | 3.83 | -0.52% | 1,148,205 |
| Mar 16, 2026 | 4.13 | 4.13 | 3.61 | 3.85 | 3.85 | -6.78% | 3,312,328 |
| Mar 13, 2026 | 4.49 | 4.49 | 3.97 | 4.13 | 4.13 | -3.95% | 2,659,562 |
| Mar 12, 2026 | 4.45 | 4.48 | 4.18 | 4.30 | 4.30 | -4.34% | 948,709 |
| Mar 11, 2026 | 4.62 | 4.74 | 4.24 | 4.50 | 4.50 | -2.92% | 1,321,577 |
| Mar 10, 2026 | 4.57 | 4.74 | 4.53 | 4.63 | 4.63 | 2.66% | 802,086 |
| Mar 9, 2026 | 4.48 | 4.62 | 4.29 | 4.51 | 4.51 | -1.53% | 1,049,554 |
| Mar 6, 2026 | 4.33 | 4.61 | 4.29 | 4.58 | 4.58 | 2.46% | 956,020 |
| Mar 5, 2026 | 4.59 | 4.73 | 4.30 | 4.47 | 4.47 | -3.87% | 1,191,470 |
| Mar 4, 2026 | 4.63 | 4.78 | 4.44 | 4.65 | 4.65 | 1.75% | 808,984 |
| Mar 3, 2026 | 4.45 | 4.69 | 4.24 | 4.57 | 4.57 | -2.56% | 1,988,237 |
| Mar 2, 2026 | 4.86 | 4.96 | 4.68 | 4.69 | 4.69 | -6.20% | 1,814,987 |
| Feb 27, 2026 | 4.92 | 5.14 | 4.85 | 5.00 | 5.00 | -0.60% | 700,945 |
| Feb 26, 2026 | 5.11 | 5.19 | 5.00 | 5.03 | 5.03 | -1.37% | 556,567 |
| Feb 25, 2026 | 5.12 | 5.22 | 4.95 | 5.10 | 5.10 | 0.39% | 583,362 |
| Feb 24, 2026 | 4.81 | 5.38 | 4.80 | 5.08 | 5.08 | 4.74% | 1,201,039 |
| Feb 23, 2026 | 4.98 | 5.18 | 4.77 | 4.85 | 4.85 | -7.44% | 1,641,335 |
| Feb 20, 2026 | 4.66 | 6.04 | 4.65 | 5.24 | 5.24 | 18.55% | 6,397,505 |
| Feb 19, 2026 | 4.19 | 4.46 | 4.06 | 4.42 | 4.42 | 4.74% | 923,763 |
| Feb 18, 2026 | 3.80 | 4.38 | 3.61 | 4.22 | 4.22 | 14.36% | 1,501,106 |
| Feb 17, 2026 | 3.58 | 3.80 | 3.53 | 3.69 | 3.69 | 2.79% | 1,447,093 |
| Feb 13, 2026 | 3.63 | 3.75 | 3.57 | 3.59 | 3.59 | -0.28% | 462,111 |
| Feb 12, 2026 | 3.90 | 3.90 | 3.55 | 3.60 | 3.60 | -6.98% | 890,561 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.78 | 3.87 | 3.87 | - | 462,142 |
| 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 |