Funko Inc. (FNKO)
NASDAQ: FNKO
· Real-Time Price · USD
2.85
0.20 (7.55%)
At close: Aug 15, 2025, 3:00 PM
FNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.91 | 2.91 | 2.64 | 2.65 | 2.65 | -9.25% | 1,579,153 |
| Aug 13, 2025 | 2.77 | 3.06 | 2.76 | 2.92 | 2.92 | 7.35% | 2,366,000 |
| Aug 12, 2025 | 2.78 | 2.87 | 2.69 | 2.72 | 2.72 | -2.51% | 1,576,986 |
| Aug 11, 2025 | 2.53 | 2.86 | 2.53 | 2.79 | 2.79 | 13.41% | 3,109,914 |
| Aug 8, 2025 | 3.00 | 3.10 | 2.22 | 2.46 | 2.46 | -32.79% | 10,418,900 |
| Aug 7, 2025 | 3.61 | 3.71 | 3.54 | 3.66 | 3.66 | 1.95% | 1,376,642 |
| Aug 6, 2025 | 3.62 | 3.70 | 3.59 | 3.59 | 3.59 | -0.28% | 721,435 |
| Aug 5, 2025 | 3.60 | 3.66 | 3.52 | 3.60 | 3.60 | 0.00% | 686,700 |
| Aug 4, 2025 | 3.62 | 3.71 | 3.53 | 3.60 | 3.60 | 0.28% | 1,098,322 |
| Aug 1, 2025 | 3.87 | 3.91 | 3.48 | 3.59 | 3.59 | -6.51% | 2,312,745 |
| Jul 31, 2025 | 3.90 | 3.98 | 3.78 | 3.84 | 3.84 | -1.54% | 1,116,192 |
| Jul 30, 2025 | 4.01 | 4.14 | 3.88 | 3.90 | 3.90 | -1.52% | 951,700 |
| Jul 29, 2025 | 4.26 | 4.26 | 3.88 | 3.96 | 3.96 | -6.82% | 1,471,406 |
| Jul 28, 2025 | 4.41 | 4.43 | 4.22 | 4.25 | 4.25 | -2.97% | 893,300 |
| Jul 25, 2025 | 4.44 | 4.48 | 4.34 | 4.38 | 4.38 | -0.23% | 779,383 |
| Jul 24, 2025 | 4.65 | 4.65 | 4.32 | 4.39 | 4.39 | -6.99% | 1,158,322 |
| Jul 23, 2025 | 4.66 | 5.10 | 4.60 | 4.72 | 4.72 | 1.94% | 1,141,230 |
| Jul 22, 2025 | 4.65 | 4.77 | 4.61 | 4.63 | 4.63 | -0.22% | 894,500 |
| Jul 21, 2025 | 4.70 | 4.96 | 4.45 | 4.64 | 4.64 | -1.28% | 960,678 |
| Jul 18, 2025 | 4.79 | 4.86 | 4.61 | 4.70 | 4.70 | -1.05% | 698,100 |