Funko Inc. (FNKO)
11.29
-0.37 (-3.17%)
At close: Mar 04, 2025, 3:59 PM
11.26
-0.22%
After-hours: Mar 04, 2025, 07:48 PM EST
FNKO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.32 | 12.45 | 11.60 | 11.66 | -0.66 | -5.36% | 618,589 |
| Feb 28, 2025 | 12.28 | 12.70 | 12.16 | 12.32 | 0.04 | 0.33% | 570,700 |
| Feb 27, 2025 | 12.81 | 12.87 | 12.23 | 12.28 | -0.45 | -3.53% | 866,521 |
| Feb 26, 2025 | 12.81 | 13.09 | 12.56 | 12.73 | -0.14 | -1.09% | 506,506 |
| Feb 25, 2025 | 13.03 | 13.04 | 12.57 | 12.87 | -0.26 | -1.98% | 639,640 |
| Feb 24, 2025 | 13.54 | 13.54 | 13.03 | 13.13 | -0.38 | -2.81% | 714,453 |
| Feb 21, 2025 | 14.08 | 14.15 | 13.40 | 13.51 | -0.41 | -2.95% | 641,700 |
| Feb 20, 2025 | 13.35 | 14.00 | 13.33 | 13.92 | 0.52 | 3.88% | 1,107,600 |
| Feb 19, 2025 | 13.14 | 13.57 | 12.95 | 13.40 | 0.14 | 1.06% | 478,005 |
| Feb 18, 2025 | 13.53 | 13.74 | 13.23 | 13.26 | -0.32 | -2.36% | 527,900 |
| Feb 14, 2025 | 14.07 | 14.12 | 13.57 | 13.58 | -0.37 | -2.65% | 784,100 |
| Feb 13, 2025 | 13.75 | 14.03 | 13.68 | 13.95 | 0.40 | 2.95% | 318,421 |
| Feb 12, 2025 | 13.52 | 13.62 | 13.28 | 13.55 | -0.20 | -1.45% | 579,339 |
| Feb 11, 2025 | 13.93 | 14.04 | 13.55 | 13.75 | -0.18 | -1.29% | 349,300 |
| Feb 10, 2025 | 13.96 | 14.04 | 13.84 | 13.93 | -0.03 | -0.21% | 316,300 |
| Feb 7, 2025 | 14.12 | 14.28 | 13.69 | 13.96 | -0.15 | -1.06% | 821,900 |
| Feb 6, 2025 | 14.14 | 14.22 | 14.04 | 14.11 | 0.07 | 0.50% | 1,033,722 |
| Feb 5, 2025 | 14.19 | 14.21 | 13.91 | 14.04 | 0.09 | 0.65% | 1,631,500 |
| Feb 4, 2025 | 13.71 | 14.00 | 13.65 | 13.95 | 0.33 | 2.42% | 661,626 |
| Feb 3, 2025 | 13.45 | 13.90 | 13.38 | 13.62 | -0.38 | -2.71% | 760,600 |
| Jan 31, 2025 | 13.96 | 14.13 | 13.69 | 14.00 | 0.00 | 0.00% | 961,836 |
| Jan 30, 2025 | 14.01 | 14.23 | 13.92 | 14.00 | 0.15 | 1.08% | 825,400 |
| Jan 29, 2025 | 13.32 | 14.05 | 13.31 | 13.85 | 0.12 | 0.87% | 847,700 |
| Jan 28, 2025 | 13.50 | 13.80 | 13.49 | 13.73 | 0.28 | 2.08% | 638,800 |
| Jan 27, 2025 | 12.97 | 13.46 | 12.86 | 13.45 | 0.37 | 2.83% | 472,040 |
| Jan 24, 2025 | 12.97 | 13.52 | 12.97 | 13.08 | 0.15 | 1.16% | 732,200 |
| Jan 23, 2025 | 12.80 | 13.04 | 12.64 | 12.93 | -0.06 | -0.46% | 542,823 |
| Jan 22, 2025 | 13.37 | 13.43 | 12.97 | 12.99 | -0.34 | -2.55% | 564,000 |
| Jan 21, 2025 | 13.17 | 13.65 | 13.13 | 13.33 | 0.16 | 1.21% | 706,435 |
| Jan 17, 2025 | 13.11 | 13.46 | 13.03 | 13.17 | 0.04 | 0.30% | 619,100 |
| Jan 16, 2025 | 13.39 | 13.54 | 13.06 | 13.13 | -0.20 | -1.50% | 744,900 |
| Jan 15, 2025 | 13.62 | 13.85 | 13.20 | 13.33 | 0.03 | 0.23% | 901,654 |
| Jan 14, 2025 | 14.16 | 14.38 | 12.87 | 13.30 | -0.63 | -4.52% | 1,102,000 |
| Jan 13, 2025 | 14.38 | 14.38 | 13.81 | 13.93 | -0.45 | -3.13% | 739,912 |
| Jan 10, 2025 | 14.34 | 14.43 | 14.05 | 14.38 | -0.12 | -0.83% | 562,200 |
| Jan 8, 2025 | 13.84 | 14.65 | 13.63 | 14.50 | 0.66 | 4.77% | 784,966 |
| Jan 7, 2025 | 14.03 | 14.09 | 13.51 | 13.84 | -0.18 | -1.28% | 650,050 |
| Jan 6, 2025 | 14.00 | 14.17 | 13.75 | 14.02 | 0.03 | 0.21% | 573,100 |
| Jan 3, 2025 | 13.41 | 14.00 | 13.22 | 13.99 | 0.38 | 2.79% | 476,603 |
| Jan 2, 2025 | 13.40 | 14.07 | 13.40 | 13.61 | 0.22 | 1.64% | 774,610 |
| Dec 31, 2024 | 13.69 | 13.89 | 13.32 | 13.39 | -0.26 | -1.90% | 1,444,900 |
| Dec 30, 2024 | 13.03 | 13.76 | 12.78 | 13.65 | 0.41 | 3.10% | 720,267 |
| Dec 27, 2024 | 13.10 | 13.29 | 12.96 | 13.24 | -0.02 | -0.15% | 677,500 |
| Dec 26, 2024 | 12.45 | 13.40 | 12.45 | 13.26 | 0.74 | 5.91% | 677,723 |
| Dec 24, 2024 | 12.29 | 12.54 | 12.08 | 12.52 | 0.20 | 1.62% | 302,300 |
| Dec 23, 2024 | 12.59 | 12.59 | 12.06 | 12.32 | -0.17 | -1.36% | 549,900 |
| Dec 20, 2024 | 11.50 | 12.86 | 11.48 | 12.49 | 0.85 | 7.30% | 1,322,118 |
| Dec 19, 2024 | 11.46 | 11.77 | 11.41 | 11.64 | 0.19 | 1.66% | 1,045,224 |
| Dec 18, 2024 | 11.83 | 11.89 | 11.26 | 11.45 | -0.36 | -3.05% | 1,718,443 |
| Dec 17, 2024 | 11.55 | 12.00 | 11.34 | 11.81 | 0.16 | 1.37% | 1,593,155 |