Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
5.39
-0.29 (-5.11%)
At close: Sep 9, 2026, 4:00 PM EDT
5.39
0.00 (0.00%)
After-hours: Sep 9, 2026, 4:01 PM EDT
Funko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.64 | 5.77 | 5.45 | 5.42 | - | -4.58% | 593,440 |
| Sep 8, 2026 | 5.68 | 5.80 | 5.60 | 5.68 | 5.68 | - | 971,576 |
| Sep 4, 2026 | 5.57 | 5.81 | 5.57 | 5.68 | 5.68 | -0.18% | 858,520 |
| Sep 3, 2026 | 6.06 | 6.14 | 5.65 | 5.69 | 5.69 | -5.01% | 1,693,928 |
| Sep 2, 2026 | 6.25 | 6.30 | 5.98 | 5.99 | 5.99 | -3.39% | 1,447,916 |
| Sep 1, 2026 | 6.60 | 6.77 | 6.17 | 6.20 | 6.20 | -7.74% | 2,351,459 |
| Aug 31, 2026 | 7.06 | 7.06 | 6.68 | 6.72 | 6.72 | -5.35% | 1,170,609 |
| Aug 28, 2026 | 6.77 | 7.35 | 6.75 | 7.10 | 7.10 | 5.34% | 1,443,025 |
| Aug 27, 2026 | 6.94 | 7.03 | 6.57 | 6.74 | 6.74 | 5.64% | 1,131,124 |
| Aug 26, 2026 | 6.68 | 6.82 | 6.36 | 6.38 | 6.38 | -5.20% | 700,254 |
| Aug 25, 2026 | 6.85 | 6.85 | 6.58 | 6.73 | 6.73 | -2.04% | 796,576 |
| Aug 24, 2026 | 6.66 | 6.95 | 6.60 | 6.87 | 6.87 | 5.69% | 1,112,135 |
| Aug 21, 2026 | 6.29 | 6.59 | 6.29 | 6.50 | 6.50 | 4.50% | 810,194 |
| Aug 20, 2026 | 5.85 | 6.29 | 5.83 | 6.22 | 6.22 | 4.19% | 844,977 |
| Aug 19, 2026 | 6.20 | 6.34 | 5.92 | 5.97 | 5.97 | -3.55% | 900,549 |
| Aug 18, 2026 | 6.06 | 6.29 | 5.95 | 6.19 | 6.19 | 1.64% | 744,681 |
| Aug 17, 2026 | 6.03 | 6.20 | 6.03 | 6.09 | 6.09 | -0.81% | 954,468 |
| Aug 14, 2026 | 5.96 | 6.24 | 5.96 | 6.14 | 6.14 | 2.68% | 760,122 |
| Aug 13, 2026 | 5.94 | 6.09 | 5.87 | 5.98 | 5.98 | 1.01% | 734,384 |
| Aug 12, 2026 | 6.00 | 6.08 | 5.70 | 5.92 | 5.92 | -0.17% | 1,142,454 |
| Aug 11, 2026 | 6.44 | 6.45 | 5.92 | 5.93 | 5.93 | -4.20% | 1,734,696 |
| Aug 10, 2026 | 5.97 | 6.54 | 5.90 | 6.19 | 6.19 | 5.27% | 3,317,876 |
| Aug 7, 2026 | 6.91 | 7.04 | 5.62 | 5.88 | 5.88 | 11.36% | 3,280,385 |
| Aug 6, 2026 | 5.55 | 5.59 | 5.14 | 5.28 | 5.28 | -6.22% | 3,192,023 |
| Aug 5, 2026 | 5.81 | 5.87 | 5.62 | 5.63 | 5.63 | -2.26% | 1,052,913 |
| Aug 4, 2026 | 5.76 | 5.86 | 5.64 | 5.76 | 5.76 | -0.35% | 1,062,563 |
| Aug 3, 2026 | 5.93 | 6.14 | 5.77 | 5.78 | 5.78 | -0.86% | 1,006,553 |
| Jul 31, 2026 | 6.10 | 6.19 | 5.81 | 5.83 | 5.83 | -3.64% | 1,311,627 |
| Jul 30, 2026 | 6.20 | 6.25 | 5.99 | 6.05 | 6.05 | -2.42% | 1,513,819 |
| Jul 29, 2026 | 6.29 | 6.41 | 6.02 | 6.20 | 6.20 | -2.36% | 1,140,948 |
| Jul 28, 2026 | 6.29 | 6.58 | 6.23 | 6.35 | 6.35 | 3.76% | 1,291,861 |
| 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 |