Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
6.20
-0.15 (-2.36%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Funko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6.29 | 6.41 | 6.02 | 6.20 | 6.20 | -2.36% | 1,140,937 |
| Jul 28, 2026 | 6.29 | 6.58 | 6.23 | 6.35 | 6.35 | 3.76% | 1,291,708 |
| Jul 27, 2026 | 5.94 | 6.26 | 5.93 | 6.12 | 6.12 | 5.70% | 1,106,333 |
| Jul 24, 2026 | 5.78 | 5.92 | 5.69 | 5.79 | 5.79 | 1.22% | 434,659 |
| Jul 23, 2026 | 5.88 | 5.95 | 5.65 | 5.72 | 5.72 | -4.03% | 487,752 |
| Jul 22, 2026 | 5.79 | 5.98 | 5.74 | 5.96 | 5.96 | 2.58% | 931,642 |
| Jul 21, 2026 | 5.75 | 5.92 | 5.73 | 5.81 | 5.81 | 3.20% | 539,601 |
| Jul 20, 2026 | 5.80 | 5.90 | 5.62 | 5.63 | 5.63 | -3.26% | 420,703 |
| Jul 17, 2026 | 5.76 | 5.90 | 5.70 | 5.82 | 5.82 | -1.19% | 381,923 |
| Jul 16, 2026 | 5.62 | 5.94 | 5.57 | 5.89 | 5.89 | 4.25% | 446,962 |
| Jul 15, 2026 | 5.60 | 5.89 | 5.58 | 5.65 | 5.65 | 1.80% | 466,991 |
| Jul 14, 2026 | 5.68 | 5.78 | 5.47 | 5.55 | 5.55 | -2.46% | 1,340,700 |
| Jul 13, 2026 | 5.56 | 5.79 | 5.54 | 5.69 | 5.69 | 1.97% | 533,537 |
| Jul 10, 2026 | 5.37 | 5.66 | 5.34 | 5.58 | 5.58 | 3.91% | 433,633 |
| Jul 9, 2026 | 5.29 | 5.42 | 5.26 | 5.37 | 5.37 | 1.32% | 420,357 |
| Jul 8, 2026 | 5.35 | 5.35 | 5.18 | 5.30 | 5.30 | -1.85% | 661,546 |
| Jul 7, 2026 | 5.53 | 5.57 | 5.31 | 5.40 | 5.40 | -2.53% | 568,839 |
| Jul 6, 2026 | 5.51 | 5.66 | 5.32 | 5.54 | 5.54 | 0.54% | 645,548 |
| Jul 2, 2026 | 5.70 | 5.78 | 5.37 | 5.51 | 5.51 | -3.42% | 968,884 |
| Jul 1, 2026 | 5.84 | 5.95 | 5.59 | 5.71 | 5.71 | -2.98% | 633,964 |
| Jun 30, 2026 | 5.82 | 5.94 | 5.65 | 5.88 | 5.88 | - | 730,275 |
| Jun 29, 2026 | 5.82 | 5.93 | 5.72 | 5.88 | 5.88 | 1.38% | 485,874 |
| Jun 26, 2026 | 5.66 | 5.90 | 5.56 | 5.80 | 5.80 | 2.65% | 1,296,412 |
| Jun 25, 2026 | 5.65 | 5.79 | 5.50 | 5.65 | 5.65 | - | 579,724 |
| Jun 24, 2026 | 5.33 | 5.76 | 5.33 | 5.65 | 5.65 | 5.02% | 544,812 |
| Jun 23, 2026 | 5.26 | 5.49 | 5.19 | 5.38 | 5.38 | 1.51% | 861,762 |
| Jun 22, 2026 | 5.47 | 5.54 | 5.23 | 5.30 | 5.30 | -3.28% | 621,703 |
| Jun 18, 2026 | 5.23 | 5.49 | 5.13 | 5.48 | 5.48 | 7.66% | 766,908 |
| Jun 17, 2026 | 5.50 | 5.59 | 5.09 | 5.09 | 5.09 | -7.12% | 562,120 |
| Jun 16, 2026 | 5.48 | 5.62 | 5.43 | 5.48 | 5.48 | - | 483,910 |
| Jun 15, 2026 | 5.46 | 5.61 | 5.39 | 5.48 | 5.48 | 1.86% | 482,853 |
| Jun 12, 2026 | 5.45 | 5.54 | 5.31 | 5.38 | 5.38 | -0.74% | 610,905 |
| Jun 11, 2026 | 5.18 | 5.46 | 5.15 | 5.42 | 5.42 | 4.03% | 776,620 |
| Jun 10, 2026 | 5.16 | 5.36 | 5.12 | 5.21 | 5.21 | 0.58% | 425,977 |
| Jun 9, 2026 | 5.25 | 5.42 | 5.04 | 5.18 | 5.18 | -1.15% | 899,562 |
| Jun 8, 2026 | 5.14 | 5.32 | 5.08 | 5.24 | 5.24 | 2.75% | 591,595 |
| Jun 5, 2026 | 5.25 | 5.33 | 5.04 | 5.10 | 5.10 | -3.59% | 702,322 |
| Jun 4, 2026 | 5.27 | 5.45 | 5.18 | 5.29 | 5.29 | 1.34% | 396,594 |
| Jun 3, 2026 | 5.24 | 5.25 | 5.12 | 5.22 | 5.22 | -1.32% | 474,572 |
| Jun 2, 2026 | 5.58 | 5.59 | 5.24 | 5.29 | 5.29 | -5.37% | 617,323 |
| Jun 1, 2026 | 5.58 | 5.63 | 5.47 | 5.59 | 5.59 | -1.58% | 633,135 |
| May 29, 2026 | 5.45 | 5.82 | 5.42 | 5.68 | 5.68 | 3.27% | 1,322,915 |
| May 28, 2026 | 5.37 | 5.57 | 5.30 | 5.50 | 5.50 | 2.04% | 464,430 |
| May 27, 2026 | 5.27 | 5.62 | 5.23 | 5.39 | 5.39 | 2.28% | 833,000 |
| May 26, 2026 | 5.28 | 5.41 | 5.19 | 5.27 | 5.27 | 1.15% | 411,621 |
| 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 |