Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
4.810
+0.395 (8.95%)
At close: Jun 6, 2025, 4:00 PM
4.840
+0.030 (0.62%)
After-hours: Jun 6, 2025, 7:54 PM EDT
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 3.97 | 4.07 | 3.93 | 3.97 | 3.97 | 1.02% | 632,893 |
| May 6, 2025 | 3.90 | 4.08 | 3.79 | 3.93 | 3.93 | 0.77% | 1,027,413 |
| May 5, 2025 | 4.12 | 4.15 | 3.89 | 3.90 | 3.90 | -6.02% | 806,375 |
| May 2, 2025 | 4.11 | 4.22 | 4.02 | 4.15 | 4.15 | 1.97% | 1,019,340 |
| May 1, 2025 | 4.04 | 4.17 | 3.94 | 4.07 | 4.07 | 1.50% | 1,171,975 |
| Apr 30, 2025 | 3.95 | 4.03 | 3.81 | 4.01 | 4.01 | -1.47% | 1,065,075 |
| Apr 29, 2025 | 4.00 | 4.11 | 3.96 | 4.07 | 4.07 | 1.24% | 658,623 |
| Apr 28, 2025 | 4.29 | 4.37 | 3.97 | 4.02 | 4.02 | -6.51% | 734,364 |
| Apr 25, 2025 | 4.26 | 4.37 | 4.13 | 4.30 | 4.30 | -0.23% | 645,137 |
| Apr 24, 2025 | 4.11 | 4.40 | 4.01 | 4.31 | 4.31 | 5.90% | 1,341,309 |
| Apr 23, 2025 | 4.31 | 4.53 | 4.06 | 4.07 | 4.07 | -1.69% | 1,018,930 |
| Apr 22, 2025 | 4.11 | 4.27 | 4.10 | 4.14 | 4.14 | 2.48% | 975,396 |
| Apr 21, 2025 | 4.24 | 4.29 | 3.92 | 4.04 | 4.04 | -7.55% | 722,545 |
| Apr 17, 2025 | 4.10 | 4.40 | 4.02 | 4.37 | 4.37 | 8.71% | 1,498,257 |
| Apr 16, 2025 | 4.00 | 4.13 | 3.90 | 4.02 | 4.02 | -1.23% | 1,029,808 |
| Apr 15, 2025 | 4.27 | 4.42 | 4.02 | 4.07 | 4.07 | -4.68% | 971,877 |
| Apr 14, 2025 | 4.60 | 4.68 | 4.18 | 4.27 | 4.27 | -4.69% | 939,066 |
| Apr 11, 2025 | 4.61 | 4.61 | 4.32 | 4.48 | 4.48 | -2.61% | 1,246,220 |
| Apr 10, 2025 | 5.17 | 5.18 | 4.59 | 4.60 | 4.60 | -14.81% | 1,095,687 |
| Apr 9, 2025 | 4.36 | 5.42 | 4.31 | 5.40 | 5.40 | 20.27% | 1,406,227 |
| Apr 8, 2025 | 5.26 | 5.40 | 4.44 | 4.49 | 4.49 | -9.84% | 1,539,863 |
| Apr 7, 2025 | 4.98 | 5.50 | 4.80 | 4.98 | 4.98 | -5.23% | 1,593,425 |
| Apr 4, 2025 | 5.36 | 5.43 | 4.78 | 5.26 | 5.26 | -6.16% | 2,094,826 |
| Apr 3, 2025 | 6.40 | 6.51 | 5.54 | 5.60 | 5.60 | -18.01% | 1,434,195 |
| Apr 2, 2025 | 6.76 | 7.00 | 6.68 | 6.83 | 6.83 | -0.44% | 780,870 |
| Apr 1, 2025 | 6.81 | 7.01 | 6.71 | 6.86 | 6.86 | - | 630,185 |
| Mar 31, 2025 | 6.64 | 6.96 | 6.54 | 6.86 | 6.86 | 3.16% | 805,570 |
| Mar 28, 2025 | 7.00 | 7.11 | 6.50 | 6.65 | 6.65 | -5.54% | 1,018,582 |
| Mar 27, 2025 | 6.99 | 7.13 | 6.74 | 7.04 | 7.04 | -0.28% | 951,506 |