Funko Inc. (FNKO)
4.07
-0.20 (-4.68%)
At close: Apr 15, 2025, 3:59 PM
4.07
0.00%
After-hours: Apr 15, 2025, 07:24 PM EDT
Funko Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.60 | 4.60 | 4.68 | 4.68 | 4.18 | 4.18 | 4.27 | 4.27 | -4.69% | 938,024 |
| Apr 11, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.32 | 4.32 | 4.48 | 4.48 | -2.61% | 1,246,220 |
| Apr 10, 2025 | 5.17 | 5.17 | 5.18 | 5.18 | 4.59 | 4.59 | 4.60 | 4.60 | -14.81% | 1,095,687 |
| Apr 9, 2025 | 4.36 | 4.36 | 5.42 | 5.42 | 4.31 | 4.31 | 5.40 | 5.40 | 20.27% | 1,406,227 |
| Apr 8, 2025 | 5.26 | 5.26 | 5.40 | 5.40 | 4.44 | 4.44 | 4.49 | 4.49 | -9.84% | 1,539,863 |
| Apr 7, 2025 | 4.98 | 4.98 | 5.50 | 5.50 | 4.80 | 4.80 | 4.98 | 4.98 | -5.32% | 1,593,425 |
| Apr 4, 2025 | 5.36 | 5.36 | 5.43 | 5.43 | 4.78 | 4.78 | 5.26 | 5.26 | -6.07% | 2,094,826 |
| Apr 3, 2025 | 6.40 | 6.40 | 6.51 | 6.51 | 5.54 | 5.54 | 5.60 | 5.60 | -18.01% | 1,434,195 |
| Apr 2, 2025 | 6.76 | 6.76 | 7.00 | 7.00 | 6.68 | 6.68 | 6.83 | 6.83 | -0.44% | 780,870 |
| Apr 1, 2025 | 6.81 | 6.81 | 7.01 | 7.01 | 6.71 | 6.71 | 6.86 | 6.86 | 0.00% | 630,200 |
| Mar 31, 2025 | 6.64 | 6.64 | 6.96 | 6.96 | 6.54 | 6.54 | 6.86 | 6.86 | 3.16% | 805,600 |
| Mar 28, 2025 | 7.00 | 7.00 | 7.11 | 7.11 | 6.50 | 6.50 | 6.65 | 6.65 | -5.54% | 1,018,600 |
| Mar 27, 2025 | 6.99 | 6.99 | 7.13 | 7.13 | 6.74 | 6.74 | 7.04 | 7.04 | -0.28% | 951,506 |
| Mar 26, 2025 | 7.51 | 7.51 | 7.56 | 7.56 | 7.04 | 7.04 | 7.06 | 7.06 | -5.61% | 935,552 |
| Mar 25, 2025 | 7.38 | 7.38 | 7.67 | 7.67 | 7.25 | 7.25 | 7.48 | 7.48 | 2.47% | 843,927 |
| Mar 24, 2025 | 7.41 | 7.41 | 7.46 | 7.46 | 7.24 | 7.24 | 7.30 | 7.30 | 0.00% | 1,304,227 |
| Mar 21, 2025 | 7.11 | 7.11 | 7.34 | 7.34 | 6.92 | 6.92 | 7.30 | 7.30 | 0.83% | 1,717,200 |
| Mar 20, 2025 | 7.24 | 7.24 | 7.70 | 7.70 | 7.22 | 7.22 | 7.24 | 7.24 | -1.36% | 1,189,116 |
| Mar 19, 2025 | 7.07 | 7.07 | 7.35 | 7.35 | 6.95 | 6.95 | 7.34 | 7.34 | 2.95% | 2,979,010 |
| Mar 18, 2025 | 7.31 | 7.31 | 7.34 | 7.34 | 7.07 | 7.07 | 7.13 | 7.13 | -0.83% | 832,867 |
| Mar 17, 2025 | 6.99 | 6.99 | 7.30 | 7.30 | 6.92 | 6.92 | 7.19 | 7.19 | 2.13% | 1,063,846 |
| Mar 14, 2025 | 7.25 | 7.25 | 7.30 | 7.30 | 7.03 | 7.03 | 7.04 | 7.04 | -2.49% | 1,899,814 |
| Mar 13, 2025 | 7.68 | 7.68 | 7.85 | 7.85 | 7.10 | 7.10 | 7.22 | 7.22 | -2.17% | 1,377,800 |
| Mar 12, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.13 | 7.13 | 7.38 | 7.38 | -0.54% | 1,394,247 |
| Mar 11, 2025 | 7.70 | 7.70 | 7.80 | 7.80 | 7.20 | 7.20 | 7.42 | 7.42 | -3.51% | 1,555,323 |
| Mar 10, 2025 | 8.74 | 8.74 | 8.88 | 8.88 | 7.61 | 7.61 | 7.69 | 7.69 | -14.27% | 2,951,619 |
| Mar 7, 2025 | 9.84 | 9.84 | 9.85 | 9.85 | 8.81 | 8.81 | 8.97 | 8.97 | -13.50% | 2,935,075 |
| Mar 6, 2025 | 10.99 | 10.99 | 11.17 | 11.17 | 10.05 | 10.05 | 10.37 | 10.37 | -7.82% | 2,450,000 |
| Mar 5, 2025 | 11.37 | 11.37 | 11.39 | 11.39 | 11.05 | 11.05 | 11.25 | 11.25 | -0.35% | 748,953 |
| Mar 4, 2025 | 11.46 | 11.46 | 11.50 | 11.50 | 11.13 | 11.13 | 11.29 | 11.29 | -3.17% | 960,500 |
| Mar 3, 2025 | 12.32 | 12.32 | 12.45 | 12.45 | 11.60 | 11.60 | 11.66 | 11.66 | -5.36% | 637,012 |
| Feb 28, 2025 | 12.28 | 12.28 | 12.70 | 12.70 | 12.16 | 12.16 | 12.32 | 12.32 | 0.33% | 570,700 |
| Feb 27, 2025 | 12.81 | 12.81 | 12.87 | 12.87 | 12.23 | 12.23 | 12.28 | 12.28 | -3.53% | 866,521 |
| Feb 26, 2025 | 12.81 | 12.81 | 13.09 | 13.09 | 12.56 | 12.56 | 12.73 | 12.73 | -1.09% | 506,506 |
| Feb 25, 2025 | 13.03 | 13.03 | 13.04 | 13.04 | 12.57 | 12.57 | 12.87 | 12.87 | -1.98% | 639,640 |
| Feb 24, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.03 | 13.03 | 13.13 | 13.13 | -2.81% | 714,453 |
| Feb 21, 2025 | 14.08 | 14.08 | 14.15 | 14.15 | 13.40 | 13.40 | 13.51 | 13.51 | -2.95% | 641,700 |
| Feb 20, 2025 | 13.35 | 13.35 | 14.00 | 14.00 | 13.33 | 13.33 | 13.92 | 13.92 | 3.88% | 1,107,600 |
| Feb 19, 2025 | 13.14 | 13.14 | 13.57 | 13.57 | 12.95 | 12.95 | 13.40 | 13.40 | 1.06% | 478,005 |
| Feb 18, 2025 | 13.53 | 13.53 | 13.74 | 13.74 | 13.23 | 13.23 | 13.26 | 13.26 | -2.36% | 527,900 |
| Feb 14, 2025 | 14.07 | 14.07 | 14.12 | 14.12 | 13.57 | 13.57 | 13.58 | 13.58 | -2.65% | 784,100 |
| Feb 13, 2025 | 13.75 | 13.75 | 14.03 | 14.03 | 13.68 | 13.68 | 13.95 | 13.95 | 2.95% | 318,421 |
| Feb 12, 2025 | 13.52 | 13.52 | 13.62 | 13.62 | 13.28 | 13.28 | 13.55 | 13.55 | -1.45% | 579,339 |
| Feb 11, 2025 | 13.93 | 13.93 | 14.04 | 14.04 | 13.55 | 13.55 | 13.75 | 13.75 | -1.29% | 349,300 |
| Feb 10, 2025 | 13.96 | 13.96 | 14.04 | 14.04 | 13.84 | 13.84 | 13.93 | 13.93 | -0.21% | 316,300 |
| Feb 7, 2025 | 14.12 | 14.12 | 14.28 | 14.28 | 13.69 | 13.69 | 13.96 | 13.96 | -1.06% | 821,900 |
| Feb 6, 2025 | 14.14 | 14.14 | 14.22 | 14.22 | 14.04 | 14.04 | 14.11 | 14.11 | 0.50% | 1,033,722 |
| Feb 5, 2025 | 14.19 | 14.19 | 14.21 | 14.21 | 13.91 | 13.91 | 14.04 | 14.04 | 0.65% | 1,631,500 |
| Feb 4, 2025 | 13.71 | 13.71 | 14.00 | 14.00 | 13.65 | 13.65 | 13.95 | 13.95 | 2.42% | 661,626 |
| Feb 3, 2025 | 13.45 | 13.45 | 13.90 | 13.90 | 13.38 | 13.38 | 13.62 | 13.62 | -2.71% | 760,600 |