Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
7.13
+0.41 (6.03%)
At close: Nov 9, 2026, 4:00 PM EST
6.96
-0.17 (-2.37%)
After-hours: Nov 9, 2026, 7:50 PM EST
Funko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.88 | 7.47 | 6.82 | 7.13 | 7.13 | 6.03% | 1,799,168 |
| Nov 6, 2026 | 5.27 | 6.76 | 5.20 | 6.72 | 6.72 | 9.62% | 2,165,338 |
| Nov 5, 2026 | 6.69 | 6.71 | 6.02 | 6.13 | 6.13 | -6.55% | 808,305 |
| Nov 4, 2026 | 6.43 | 6.73 | 6.43 | 6.56 | 6.56 | 4.46% | 1,398,044 |
| Nov 3, 2026 | 6.41 | 6.60 | 6.26 | 6.28 | 6.28 | -2.03% | 537,147 |
| Nov 2, 2026 | 6.48 | 6.61 | 6.37 | 6.41 | 6.41 | 0.63% | 1,068,039 |
| Oct 30, 2026 | 6.62 | 6.64 | 6.26 | 6.37 | 6.37 | -4.78% | 2,321,056 |
| Oct 29, 2026 | 6.66 | 6.79 | 6.59 | 6.69 | 6.69 | 1.52% | 796,153 |
| Oct 28, 2026 | 6.40 | 6.74 | 6.40 | 6.59 | 6.59 | 1.07% | 1,444,775 |
| Oct 27, 2026 | 6.65 | 6.67 | 6.46 | 6.52 | 6.52 | -2.40% | 918,397 |
| Oct 26, 2026 | 6.85 | 6.86 | 6.61 | 6.68 | 6.68 | -2.20% | 627,424 |
| Oct 23, 2026 | 6.91 | 7.02 | 6.82 | 6.83 | 6.83 | -2.91% | 656,708 |
| Oct 22, 2026 | 6.82 | 7.04 | 6.82 | 7.04 | 7.04 | 2.25% | 785,150 |
| Oct 21, 2026 | 6.87 | 6.99 | 6.72 | 6.88 | 6.88 | 0.15% | 905,017 |
| Oct 20, 2026 | 6.60 | 6.88 | 6.60 | 6.87 | 6.87 | 4.57% | 969,211 |
| Oct 19, 2026 | 6.59 | 6.72 | 6.49 | 6.57 | 6.57 | -0.90% | 926,478 |
| Oct 16, 2026 | 6.83 | 6.91 | 6.45 | 6.63 | 6.63 | -2.86% | 2,065,064 |
| Oct 15, 2026 | 6.44 | 6.87 | 6.44 | 6.83 | 6.83 | 7.48% | 1,202,111 |
| Oct 14, 2026 | 6.42 | 6.46 | 6.21 | 6.35 | 6.35 | -2.61% | 738,562 |
| Oct 13, 2026 | 6.46 | 6.59 | 6.40 | 6.52 | 6.52 | 0.93% | 435,191 |
| Oct 12, 2026 | 6.40 | 6.54 | 6.33 | 6.46 | 6.46 | 0.31% | 591,877 |
| Oct 9, 2026 | 6.50 | 6.63 | 6.40 | 6.44 | 6.44 | -0.92% | 694,303 |
| Oct 8, 2026 | 6.22 | 6.60 | 6.16 | 6.50 | 6.50 | 3.01% | 1,422,993 |
| Oct 7, 2026 | 6.11 | 6.42 | 6.05 | 6.31 | 6.31 | 3.27% | 915,719 |
| Oct 6, 2026 | 6.11 | 6.30 | 6.08 | 6.11 | 6.11 | 0.66% | 722,375 |
| Oct 5, 2026 | 5.83 | 6.09 | 5.75 | 6.07 | 6.07 | 3.58% | 762,382 |
| Oct 2, 2026 | 5.64 | 5.91 | 5.60 | 5.86 | 5.86 | 4.64% | 475,122 |
| Oct 1, 2026 | 5.39 | 5.84 | 5.30 | 5.60 | 5.60 | 3.51% | 1,813,494 |
| Sep 30, 2026 | 5.36 | 5.49 | 5.30 | 5.41 | 5.41 | 1.50% | 1,306,182 |
| Sep 29, 2026 | 5.46 | 5.47 | 5.28 | 5.33 | 5.33 | -2.38% | 632,874 |
| Sep 28, 2026 | 5.41 | 5.54 | 5.33 | 5.46 | 5.46 | -0.73% | 1,379,437 |
| Sep 25, 2026 | 5.46 | 5.68 | 5.31 | 5.50 | 5.50 | 0.92% | 660,535 |
| Sep 24, 2026 | 5.31 | 5.50 | 5.31 | 5.45 | 5.45 | 2.44% | 769,484 |
| Sep 23, 2026 | 5.59 | 5.59 | 5.25 | 5.32 | 5.32 | -5.34% | 1,779,394 |
| Sep 22, 2026 | 5.41 | 5.64 | 5.38 | 5.62 | 5.62 | 3.50% | 680,995 |
| Sep 21, 2026 | 5.40 | 5.55 | 5.35 | 5.43 | 5.43 | 0.93% | 822,761 |
| Sep 18, 2026 | 5.43 | 5.53 | 5.24 | 5.38 | 5.38 | 0.37% | 1,811,566 |
| Sep 17, 2026 | 5.36 | 5.41 | 5.25 | 5.36 | 5.36 | 1.90% | 675,205 |
| Sep 16, 2026 | 5.34 | 5.51 | 5.25 | 5.26 | 5.26 | -1.50% | 701,570 |
| Sep 15, 2026 | 5.39 | 5.45 | 5.22 | 5.34 | 5.34 | -1.84% | 1,631,310 |
| Sep 14, 2026 | 5.44 | 5.52 | 5.39 | 5.44 | 5.44 | -0.55% | 1,251,038 |
| Sep 11, 2026 | 5.53 | 5.55 | 5.36 | 5.47 | 5.47 | 1.11% | 1,401,098 |
| Sep 10, 2026 | 5.35 | 5.43 | 5.29 | 5.41 | 5.41 | 0.37% | 636,869 |
| Sep 9, 2026 | 5.64 | 5.77 | 5.38 | 5.39 | 5.39 | -5.11% | 950,012 |
| Sep 8, 2026 | 5.68 | 5.80 | 5.60 | 5.68 | 5.68 | - | 972,889 |
| Sep 4, 2026 | 5.57 | 5.81 | 5.57 | 5.68 | 5.68 | -0.18% | 858,563 |
| Sep 3, 2026 | 6.06 | 6.14 | 5.65 | 5.69 | 5.69 | -5.01% | 1,695,861 |
| Sep 2, 2026 | 6.25 | 6.30 | 5.98 | 5.99 | 5.99 | -3.39% | 1,448,418 |
| Sep 1, 2026 | 6.60 | 6.77 | 6.17 | 6.20 | 6.20 | -7.74% | 2,356,800 |
| Aug 31, 2026 | 7.06 | 7.06 | 6.68 | 6.72 | 6.72 | -5.35% | 1,170,629 |