Funko Inc. (FNKO)
NASDAQ: FNKO
· Real-Time Price · USD
3.38
-0.01 (-0.29%)
At close: Sep 12, 2025, 12:15 PM
FNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.38 | 3.42 | 3.31 | 3.39 | 3.39 | 0.89% | 733,412 |
| Sep 10, 2025 | 3.30 | 3.37 | 3.20 | 3.36 | 3.36 | 0.90% | 773,718 |
| Sep 9, 2025 | 3.37 | 3.51 | 3.30 | 3.33 | 3.33 | -1.19% | 1,017,238 |
| Sep 8, 2025 | 3.30 | 3.37 | 3.10 | 3.37 | 3.37 | 3.06% | 1,571,934 |
| Sep 5, 2025 | 3.35 | 3.40 | 3.14 | 3.27 | 3.27 | -1.80% | 1,795,200 |
| Sep 4, 2025 | 3.21 | 3.37 | 3.21 | 3.33 | 3.33 | 3.42% | 683,701 |
| Sep 3, 2025 | 3.24 | 3.32 | 3.18 | 3.22 | 3.22 | -0.92% | 588,905 |
| Sep 2, 2025 | 3.41 | 3.41 | 3.18 | 3.25 | 3.25 | -6.07% | 1,137,900 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | -1.42% | 883,221 |
| Aug 28, 2025 | 3.37 | 3.58 | 3.35 | 3.51 | 3.51 | 4.78% | 1,614,400 |
| Aug 27, 2025 | 3.18 | 3.37 | 3.10 | 3.35 | 3.35 | 7.37% | 1,500,800 |
| Aug 26, 2025 | 3.07 | 3.18 | 3.01 | 3.12 | 3.12 | 2.63% | 3,979,292 |
| Aug 25, 2025 | 3.12 | 3.12 | 3.00 | 3.04 | 3.04 | -2.56% | 1,197,900 |
| Aug 22, 2025 | 2.98 | 3.20 | 2.89 | 3.12 | 3.12 | 4.70% | 2,772,601 |
| Aug 21, 2025 | 2.70 | 3.00 | 2.70 | 2.98 | 2.98 | 9.16% | 2,579,900 |
| Aug 20, 2025 | 2.67 | 2.78 | 2.59 | 2.73 | 2.73 | 1.87% | 1,397,597 |
| Aug 19, 2025 | 2.88 | 2.92 | 2.66 | 2.68 | 2.68 | -6.94% | 1,384,026 |
| Aug 18, 2025 | 2.74 | 2.98 | 2.74 | 2.88 | 2.88 | 3.60% | 3,047,040 |
| Aug 15, 2025 | 2.65 | 2.87 | 2.65 | 2.78 | 2.78 | 4.91% | 1,854,200 |
| Aug 14, 2025 | 2.91 | 2.91 | 2.64 | 2.65 | 2.65 | -9.25% | 1,605,200 |