Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
4.540
-0.040 (-0.87%)
Mar 9, 2026, 3:49 PM EDT - Market open
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.48 | 4.62 | 4.29 | 4.50 | - | -1.75% | 511,573 |
| Mar 6, 2026 | 4.33 | 4.61 | 4.29 | 4.58 | 4.58 | 2.46% | 956,020 |
| Mar 5, 2026 | 4.59 | 4.73 | 4.30 | 4.47 | 4.47 | -3.87% | 1,191,470 |
| Mar 4, 2026 | 4.63 | 4.78 | 4.44 | 4.65 | 4.65 | 1.75% | 808,984 |
| Mar 3, 2026 | 4.45 | 4.69 | 4.24 | 4.57 | 4.57 | -2.56% | 1,988,237 |
| Mar 2, 2026 | 4.86 | 4.96 | 4.68 | 4.69 | 4.69 | -6.20% | 1,814,987 |
| Feb 27, 2026 | 4.92 | 5.14 | 4.85 | 5.00 | 5.00 | -0.60% | 700,945 |
| Feb 26, 2026 | 5.11 | 5.19 | 5.00 | 5.03 | 5.03 | -1.37% | 556,567 |
| Feb 25, 2026 | 5.12 | 5.22 | 4.95 | 5.10 | 5.10 | 0.39% | 583,362 |
| Feb 24, 2026 | 4.81 | 5.38 | 4.80 | 5.08 | 5.08 | 4.74% | 1,201,039 |
| Feb 23, 2026 | 4.98 | 5.18 | 4.77 | 4.85 | 4.85 | -7.44% | 1,641,335 |
| Feb 20, 2026 | 4.66 | 6.04 | 4.65 | 5.24 | 5.24 | 18.55% | 6,397,505 |
| Feb 19, 2026 | 4.19 | 4.46 | 4.06 | 4.42 | 4.42 | 4.74% | 923,763 |
| Feb 18, 2026 | 3.80 | 4.38 | 3.61 | 4.22 | 4.22 | 14.36% | 1,501,106 |
| Feb 17, 2026 | 3.58 | 3.80 | 3.53 | 3.69 | 3.69 | 2.79% | 1,447,093 |
| Feb 13, 2026 | 3.63 | 3.75 | 3.57 | 3.59 | 3.59 | -0.28% | 462,111 |
| Feb 12, 2026 | 3.90 | 3.90 | 3.55 | 3.60 | 3.60 | -6.98% | 890,561 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.78 | 3.87 | 3.87 | - | 462,142 |
| Feb 10, 2026 | 3.80 | 4.06 | 3.79 | 3.87 | 3.87 | 1.84% | 461,584 |
| Feb 9, 2026 | 3.95 | 4.00 | 3.57 | 3.80 | 3.80 | -4.28% | 1,041,731 |
| Feb 6, 2026 | 4.06 | 4.17 | 3.96 | 3.97 | 3.97 | -1.24% | 586,808 |
| Feb 5, 2026 | 4.13 | 4.14 | 3.99 | 4.02 | 4.02 | -4.96% | 754,913 |
| Feb 4, 2026 | 4.16 | 4.31 | 4.12 | 4.23 | 4.23 | 2.92% | 900,795 |
| Feb 3, 2026 | 4.20 | 4.22 | 3.96 | 4.11 | 4.11 | -0.96% | 812,960 |
| Feb 2, 2026 | 4.05 | 4.28 | 3.89 | 4.15 | 4.15 | 2.22% | 572,815 |
| Jan 30, 2026 | 4.04 | 4.14 | 3.96 | 4.06 | 4.06 | -2.17% | 825,895 |
| Jan 29, 2026 | 4.22 | 4.29 | 3.93 | 4.15 | 4.15 | -1.43% | 700,730 |
| Jan 28, 2026 | 4.24 | 4.30 | 4.11 | 4.21 | 4.21 | -0.71% | 667,671 |
| Jan 27, 2026 | 4.26 | 4.34 | 4.15 | 4.24 | 4.24 | 0.71% | 876,091 |
| Jan 26, 2026 | 4.23 | 4.35 | 4.07 | 4.21 | 4.21 | -1.17% | 1,003,555 |
| Jan 23, 2026 | 4.30 | 4.43 | 4.16 | 4.26 | 4.26 | -3.40% | 1,482,675 |
| Jan 22, 2026 | 3.77 | 4.60 | 3.71 | 4.41 | 4.41 | 16.98% | 3,456,176 |
| Jan 21, 2026 | 3.56 | 3.93 | 3.47 | 3.77 | 3.77 | 6.20% | 2,009,268 |
| Jan 20, 2026 | 3.51 | 3.60 | 3.30 | 3.55 | 3.55 | -1.93% | 623,451 |
| Jan 16, 2026 | 3.66 | 3.69 | 3.59 | 3.62 | 3.62 | -1.09% | 410,927 |
| Jan 15, 2026 | 3.60 | 3.77 | 3.50 | 3.66 | 3.66 | 2.52% | 1,453,720 |
| Jan 14, 2026 | 3.54 | 3.65 | 3.47 | 3.57 | 3.57 | 0.85% | 531,487 |
| Jan 13, 2026 | 3.55 | 3.61 | 3.49 | 3.54 | 3.54 | 0.57% | 503,065 |
| Jan 12, 2026 | 3.61 | 3.69 | 3.42 | 3.52 | 3.52 | -4.09% | 1,041,277 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.61 | 3.67 | 3.67 | -6.14% | 1,132,479 |
| Jan 8, 2026 | 3.45 | 3.99 | 3.43 | 3.91 | 3.91 | 12.03% | 2,483,278 |
| Jan 7, 2026 | 3.53 | 3.53 | 3.41 | 3.49 | 3.49 | -1.13% | 419,585 |
| Jan 6, 2026 | 3.42 | 3.54 | 3.27 | 3.53 | 3.53 | 2.92% | 733,676 |
| Jan 5, 2026 | 3.36 | 3.62 | 3.30 | 3.43 | 3.43 | 2.08% | 742,971 |
| Jan 2, 2026 | 3.43 | 3.46 | 3.26 | 3.36 | 3.36 | -1.18% | 513,770 |
| Dec 31, 2025 | 3.40 | 3.47 | 3.37 | 3.40 | 3.40 | 0.59% | 689,733 |
| Dec 30, 2025 | 3.36 | 3.42 | 3.33 | 3.38 | 3.38 | 0.30% | 600,573 |
| Dec 29, 2025 | 3.47 | 3.51 | 3.35 | 3.37 | 3.37 | -4.26% | 543,643 |
| Dec 26, 2025 | 3.18 | 3.53 | 3.18 | 3.52 | 3.52 | 10.69% | 981,694 |
| Dec 24, 2025 | 3.12 | 3.22 | 3.10 | 3.18 | 3.18 | 2.25% | 437,533 |
| Dec 23, 2025 | 3.00 | 3.13 | 2.95 | 3.11 | 3.11 | 2.98% | 615,597 |
| Dec 22, 2025 | 3.02 | 3.07 | 2.98 | 3.02 | 3.02 | 0.67% | 575,239 |
| Dec 19, 2025 | 3.01 | 3.07 | 2.98 | 3.00 | 3.00 | -0.33% | 1,141,812 |
| Dec 18, 2025 | 3.07 | 3.11 | 2.99 | 3.01 | 3.01 | - | 423,291 |
| Dec 17, 2025 | 3.06 | 3.11 | 3.01 | 3.01 | 3.01 | -0.66% | 459,559 |
| Dec 16, 2025 | 3.01 | 3.09 | 3.01 | 3.03 | 3.03 | -0.98% | 387,144 |
| Dec 15, 2025 | 3.25 | 3.25 | 3.04 | 3.06 | 3.06 | -4.97% | 615,795 |
| Dec 12, 2025 | 3.36 | 3.38 | 3.18 | 3.22 | 3.22 | -3.30% | 544,089 |
| Dec 11, 2025 | 3.28 | 3.38 | 3.24 | 3.33 | 3.33 | 1.52% | 634,051 |
| Dec 10, 2025 | 3.01 | 3.39 | 3.01 | 3.28 | 3.28 | 8.61% | 1,067,608 |
| Dec 9, 2025 | 2.98 | 3.15 | 2.98 | 3.02 | 3.02 | 0.67% | 737,692 |
| Dec 8, 2025 | 3.04 | 3.07 | 2.97 | 3.00 | 3.00 | -0.33% | 1,107,260 |
| Dec 5, 2025 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | -3.53% | 503,764 |
| Dec 4, 2025 | 3.21 | 3.22 | 3.08 | 3.12 | 3.12 | -0.32% | 508,614 |
| Dec 3, 2025 | 3.16 | 3.18 | 3.10 | 3.13 | 3.13 | -0.63% | 709,986 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | -0.63% | 560,968 |
| Dec 1, 2025 | 3.10 | 3.28 | 3.09 | 3.17 | 3.17 | 0.32% | 712,570 |
| Nov 28, 2025 | 3.14 | 3.19 | 3.09 | 3.16 | 3.16 | 2.27% | 268,435 |
| Nov 26, 2025 | 3.05 | 3.17 | 3.02 | 3.09 | 3.09 | 1.31% | 442,687 |
| Nov 25, 2025 | 2.88 | 3.13 | 2.87 | 3.05 | 3.05 | 6.27% | 1,080,136 |
| Nov 24, 2025 | 2.86 | 2.91 | 2.83 | 2.87 | 2.87 | 2.14% | 1,080,170 |
| Nov 21, 2025 | 2.83 | 2.91 | 2.72 | 2.81 | 2.81 | -0.71% | 1,537,367 |
| Nov 20, 2025 | 3.02 | 3.09 | 2.82 | 2.83 | 2.83 | -3.74% | 1,314,175 |
| Nov 19, 2025 | 3.00 | 3.07 | 2.92 | 2.94 | 2.94 | -2.33% | 1,619,414 |
| Nov 18, 2025 | 3.05 | 3.12 | 2.98 | 3.01 | 3.01 | -1.63% | 979,555 |
| Nov 17, 2025 | 3.22 | 3.23 | 3.03 | 3.06 | 3.06 | -5.85% | 984,881 |
| Nov 14, 2025 | 3.34 | 3.38 | 3.21 | 3.25 | 3.25 | -4.69% | 893,384 |
| Nov 13, 2025 | 3.66 | 3.67 | 3.37 | 3.41 | 3.41 | -7.59% | 886,595 |
| Nov 12, 2025 | 3.58 | 3.97 | 3.57 | 3.69 | 3.69 | 4.24% | 1,142,877 |
| Nov 11, 2025 | 3.74 | 3.82 | 3.48 | 3.54 | 3.54 | -5.35% | 1,119,818 |
| Nov 10, 2025 | 3.51 | 4.07 | 3.45 | 3.74 | 3.74 | 12.31% | 2,513,358 |
| Nov 7, 2025 | 3.40 | 3.84 | 3.22 | 3.33 | 3.33 | 10.26% | 2,801,189 |
| Nov 6, 2025 | 3.15 | 3.15 | 3.01 | 3.02 | 3.02 | -5.03% | 1,019,106 |
| Nov 5, 2025 | 3.02 | 3.18 | 2.95 | 3.18 | 3.18 | 7.43% | 894,496 |
| Nov 4, 2025 | 3.10 | 3.10 | 2.93 | 2.96 | 2.96 | -4.52% | 1,100,046 |
| Nov 3, 2025 | 3.10 | 3.15 | 3.03 | 3.10 | 3.10 | -0.64% | 933,320 |
| Oct 31, 2025 | 3.08 | 3.21 | 3.01 | 3.12 | 3.12 | 1.63% | 826,479 |
| Oct 30, 2025 | 3.10 | 3.21 | 3.06 | 3.07 | 3.07 | -0.65% | 639,629 |
| Oct 29, 2025 | 3.12 | 3.31 | 3.07 | 3.09 | 3.09 | -0.32% | 899,508 |
| Oct 28, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | 425,134 |
| Oct 27, 2025 | 3.33 | 3.36 | 3.16 | 3.16 | 3.16 | -3.66% | 706,638 |
| Oct 24, 2025 | 3.18 | 3.31 | 3.16 | 3.28 | 3.28 | 4.46% | 967,480 |
| Oct 23, 2025 | 2.90 | 3.17 | 2.90 | 3.14 | 3.14 | 8.28% | 964,448 |
| Oct 22, 2025 | 2.90 | 2.93 | 2.84 | 2.90 | 2.90 | -1.36% | 1,295,910 |
| Oct 21, 2025 | 2.92 | 3.02 | 2.90 | 2.94 | 2.94 | 1.03% | 644,412 |
| Oct 20, 2025 | 2.98 | 3.04 | 2.90 | 2.91 | 2.91 | -1.02% | 850,873 |
| Oct 17, 2025 | 3.08 | 3.10 | 2.94 | 2.94 | 2.94 | -5.16% | 532,061 |
| Oct 16, 2025 | 3.20 | 3.27 | 3.07 | 3.10 | 3.10 | -2.21% | 602,819 |
| Oct 15, 2025 | 3.18 | 3.27 | 3.12 | 3.17 | 3.17 | 1.28% | 666,510 |
| Oct 14, 2025 | 2.97 | 3.16 | 2.97 | 3.13 | 3.13 | 2.96% | 623,342 |