Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
4.460
+0.080 (1.83%)
At close: May 7, 2026, 4:00 PM EDT
4.810
+0.350 (7.85%)
After-hours: May 7, 2026, 6:02 PM EDT
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.44 | 4.75 | 4.40 | 4.46 | 4.46 | 1.83% | 1,140,948 |
| May 6, 2026 | 4.33 | 4.43 | 4.33 | 4.38 | 4.38 | 1.39% | 480,948 |
| May 5, 2026 | 4.28 | 4.43 | 4.28 | 4.32 | 4.32 | 0.93% | 227,596 |
| May 4, 2026 | 4.39 | 4.47 | 4.23 | 4.28 | 4.28 | -3.60% | 374,129 |
| May 1, 2026 | 4.37 | 4.51 | 4.37 | 4.44 | 4.44 | 0.68% | 438,643 |
| Apr 30, 2026 | 4.28 | 4.49 | 4.23 | 4.41 | 4.41 | 3.28% | 399,871 |
| Apr 29, 2026 | 4.35 | 4.49 | 4.23 | 4.27 | 4.27 | -3.17% | 456,709 |
| 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 |
| Mar 17, 2026 | 3.85 | 3.93 | 3.62 | 3.83 | 3.83 | -0.52% | 1,148,206 |
| Mar 16, 2026 | 4.13 | 4.13 | 3.61 | 3.85 | 3.85 | -6.78% | 3,313,959 |
| Mar 13, 2026 | 4.49 | 4.49 | 3.97 | 4.13 | 4.13 | -3.95% | 2,659,579 |
| Mar 12, 2026 | 4.45 | 4.48 | 4.18 | 4.30 | 4.30 | -4.34% | 961,833 |
| Mar 11, 2026 | 4.62 | 4.74 | 4.24 | 4.50 | 4.50 | -2.92% | 1,321,967 |
| Mar 10, 2026 | 4.57 | 4.74 | 4.53 | 4.63 | 4.63 | 2.66% | 802,154 |
| Mar 9, 2026 | 4.48 | 4.62 | 4.29 | 4.51 | 4.51 | -1.53% | 1,049,574 |
| Mar 6, 2026 | 4.33 | 4.61 | 4.29 | 4.58 | 4.58 | 2.46% | 956,034 |
| Mar 5, 2026 | 4.59 | 4.73 | 4.30 | 4.47 | 4.47 | -3.87% | 1,191,488 |
| Mar 4, 2026 | 4.63 | 4.78 | 4.44 | 4.65 | 4.65 | 1.75% | 809,719 |
| Mar 3, 2026 | 4.45 | 4.69 | 4.24 | 4.57 | 4.57 | -2.56% | 1,988,826 |
| Mar 2, 2026 | 4.86 | 4.96 | 4.68 | 4.69 | 4.69 | -6.20% | 1,821,276 |
| Feb 27, 2026 | 4.92 | 5.14 | 4.85 | 5.00 | 5.00 | -0.60% | 701,206 |
| Feb 26, 2026 | 5.11 | 5.19 | 5.00 | 5.03 | 5.03 | -1.37% | 556,580 |