Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
5.53
+0.14 (2.60%)
May 28, 2026, 12:53 PM EDT - Market open
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.37 | 5.57 | 5.30 | 5.54 | - | 2.78% | 143,471 |
| May 27, 2026 | 5.27 | 5.62 | 5.23 | 5.39 | 5.39 | 2.28% | 828,354 |
| May 26, 2026 | 5.28 | 5.41 | 5.19 | 5.27 | 5.27 | 1.15% | 411,620 |
| May 22, 2026 | 5.17 | 5.32 | 5.14 | 5.21 | 5.21 | 0.97% | 494,478 |
| May 21, 2026 | 4.94 | 5.19 | 4.81 | 5.16 | 5.16 | 5.09% | 547,246 |
| May 20, 2026 | 4.64 | 4.96 | 4.51 | 4.91 | 4.91 | 4.69% | 670,267 |
| May 19, 2026 | 4.73 | 4.84 | 4.59 | 4.69 | 4.69 | -2.29% | 722,396 |
| May 18, 2026 | 5.08 | 5.14 | 4.77 | 4.80 | 4.80 | -5.14% | 639,173 |
| May 15, 2026 | 5.03 | 5.10 | 4.97 | 5.06 | 5.06 | -0.98% | 491,875 |
| May 14, 2026 | 5.22 | 5.31 | 4.96 | 5.11 | 5.11 | -2.48% | 973,059 |
| May 13, 2026 | 5.50 | 5.60 | 5.10 | 5.24 | 5.24 | -5.42% | 1,314,793 |
| May 12, 2026 | 5.51 | 5.72 | 5.26 | 5.54 | 5.54 | 1.84% | 1,021,474 |
| May 11, 2026 | 5.29 | 5.45 | 4.95 | 5.44 | 5.44 | 3.42% | 1,879,874 |
| May 8, 2026 | 4.83 | 6.09 | 4.83 | 5.26 | 5.26 | 17.94% | 4,328,924 |
| May 7, 2026 | 4.44 | 4.75 | 4.40 | 4.46 | 4.46 | 1.83% | 1,165,576 |
| May 6, 2026 | 4.33 | 4.43 | 4.33 | 4.38 | 4.38 | 1.39% | 482,501 |
| May 5, 2026 | 4.28 | 4.43 | 4.28 | 4.32 | 4.32 | 0.93% | 228,097 |
| May 4, 2026 | 4.39 | 4.47 | 4.23 | 4.28 | 4.28 | -3.60% | 374,145 |
| May 1, 2026 | 4.37 | 4.51 | 4.37 | 4.44 | 4.44 | 0.68% | 438,854 |
| Apr 30, 2026 | 4.28 | 4.49 | 4.23 | 4.41 | 4.41 | 3.28% | 400,213 |
| Apr 29, 2026 | 4.35 | 4.49 | 4.23 | 4.27 | 4.27 | -3.17% | 456,727 |
| Apr 28, 2026 | 4.33 | 4.47 | 4.33 | 4.41 | 4.41 | 2.32% | 349,228 |
| Apr 27, 2026 | 4.38 | 4.49 | 4.31 | 4.31 | 4.31 | -1.60% | 367,097 |
| Apr 24, 2026 | 4.39 | 4.47 | 4.30 | 4.38 | 4.38 | 0.23% | 239,583 |
| Apr 23, 2026 | 4.46 | 4.50 | 4.29 | 4.37 | 4.37 | -2.24% | 403,453 |
| Apr 22, 2026 | 4.46 | 4.54 | 4.35 | 4.47 | 4.47 | 1.82% | 564,476 |
| Apr 21, 2026 | 4.52 | 4.63 | 4.35 | 4.39 | 4.39 | -2.66% | 468,189 |
| Apr 20, 2026 | 4.34 | 4.57 | 4.30 | 4.51 | 4.51 | 3.20% | 549,439 |
| Apr 17, 2026 | 4.25 | 4.46 | 4.23 | 4.37 | 4.37 | 4.80% | 529,906 |
| Apr 16, 2026 | 3.96 | 4.39 | 3.91 | 4.17 | 4.17 | 5.04% | 1,033,638 |
| Apr 15, 2026 | 3.76 | 4.00 | 3.68 | 3.97 | 3.97 | 7.88% | 874,377 |
| Apr 14, 2026 | 3.58 | 3.80 | 3.56 | 3.68 | 3.68 | 3.08% | 726,151 |
| Apr 13, 2026 | 3.57 | 3.62 | 3.52 | 3.57 | 3.57 | -1.92% | 489,170 |
| Apr 10, 2026 | 3.75 | 3.78 | 3.53 | 3.64 | 3.64 | -2.93% | 447,203 |
| Apr 9, 2026 | 3.76 | 3.79 | 3.65 | 3.75 | 3.75 | -0.53% | 462,026 |
| Apr 8, 2026 | 3.75 | 3.81 | 3.68 | 3.77 | 3.77 | 3.57% | 565,893 |
| Apr 7, 2026 | 3.36 | 3.68 | 3.36 | 3.64 | 3.64 | 6.74% | 765,426 |
| Apr 6, 2026 | 3.23 | 3.47 | 3.23 | 3.41 | 3.41 | 4.92% | 646,866 |
| Apr 2, 2026 | 3.13 | 3.26 | 3.05 | 3.25 | 3.25 | 1.56% | 576,764 |
| Apr 1, 2026 | 3.20 | 3.29 | 3.17 | 3.20 | 3.20 | 1.59% | 890,229 |
| Mar 31, 2026 | 3.18 | 3.21 | 3.06 | 3.15 | 3.15 | 2.94% | 872,774 |
| Mar 30, 2026 | 2.95 | 3.11 | 2.94 | 3.06 | 3.06 | 4.44% | 773,737 |
| Mar 27, 2026 | 2.99 | 3.03 | 2.90 | 2.93 | 2.93 | -2.66% | 676,179 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.00 | 3.01 | 3.01 | -8.79% | 870,438 |
| Mar 25, 2026 | 3.35 | 3.41 | 3.26 | 3.30 | 3.30 | -0.60% | 615,148 |
| 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% | 869,178 |
| Mar 20, 2026 | 3.47 | 3.48 | 3.32 | 3.37 | 3.37 | -3.99% | 1,199,158 |
| Mar 19, 2026 | 3.45 | 3.56 | 3.33 | 3.51 | 3.51 | 0.29% | 1,387,887 |
| Mar 18, 2026 | 3.80 | 3.94 | 3.49 | 3.50 | 3.50 | -8.62% | 1,294,480 |