Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
4.410
+0.100 (2.32%)
At close: Apr 28, 2026, 4:00 PM EDT
4.330
-0.080 (-1.81%)
After-hours: Apr 28, 2026, 7:17 PM EDT
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.33 | 4.47 | 4.33 | 4.41 | 4.41 | 2.32% | 349,200 |
| Apr 27, 2026 | 4.38 | 4.49 | 4.31 | 4.31 | 4.31 | -1.60% | 367,097 |
| Apr 24, 2026 | 4.39 | 4.47 | 4.30 | 4.38 | 4.38 | 0.23% | 239,583 |
| Apr 23, 2026 | 4.46 | 4.50 | 4.29 | 4.37 | 4.37 | -2.24% | 403,453 |
| Apr 22, 2026 | 4.46 | 4.54 | 4.35 | 4.47 | 4.47 | 1.82% | 564,476 |
| Apr 21, 2026 | 4.52 | 4.63 | 4.35 | 4.39 | 4.39 | -2.66% | 468,189 |
| Apr 20, 2026 | 4.34 | 4.57 | 4.30 | 4.51 | 4.51 | 3.20% | 549,439 |
| Apr 17, 2026 | 4.25 | 4.46 | 4.23 | 4.37 | 4.37 | 4.80% | 529,906 |
| Apr 16, 2026 | 3.96 | 4.39 | 3.91 | 4.17 | 4.17 | 5.04% | 1,033,638 |
| Apr 15, 2026 | 3.76 | 4.00 | 3.68 | 3.97 | 3.97 | 7.88% | 874,377 |
| Apr 14, 2026 | 3.58 | 3.80 | 3.56 | 3.68 | 3.68 | 3.08% | 726,151 |
| Apr 13, 2026 | 3.57 | 3.62 | 3.52 | 3.57 | 3.57 | -1.92% | 489,170 |
| Apr 10, 2026 | 3.75 | 3.78 | 3.53 | 3.64 | 3.64 | -2.93% | 447,203 |
| Apr 9, 2026 | 3.76 | 3.79 | 3.65 | 3.75 | 3.75 | -0.53% | 462,026 |
| Apr 8, 2026 | 3.75 | 3.81 | 3.68 | 3.77 | 3.77 | 3.57% | 565,893 |
| Apr 7, 2026 | 3.36 | 3.68 | 3.36 | 3.64 | 3.64 | 6.74% | 765,426 |
| Apr 6, 2026 | 3.23 | 3.47 | 3.23 | 3.41 | 3.41 | 4.92% | 646,866 |
| Apr 2, 2026 | 3.13 | 3.26 | 3.05 | 3.25 | 3.25 | 1.56% | 576,764 |
| Apr 1, 2026 | 3.20 | 3.29 | 3.17 | 3.20 | 3.20 | 1.59% | 890,229 |
| Mar 31, 2026 | 3.18 | 3.21 | 3.06 | 3.15 | 3.15 | 2.94% | 872,774 |
| Mar 30, 2026 | 2.95 | 3.11 | 2.94 | 3.06 | 3.06 | 4.44% | 773,737 |
| Mar 27, 2026 | 2.99 | 3.03 | 2.90 | 2.93 | 2.93 | -2.66% | 676,179 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.00 | 3.01 | 3.01 | -8.79% | 870,438 |
| Mar 25, 2026 | 3.35 | 3.41 | 3.26 | 3.30 | 3.30 | -0.60% | 615,148 |
| Mar 24, 2026 | 3.38 | 3.43 | 3.31 | 3.32 | 3.32 | -2.92% | 634,665 |
| Mar 23, 2026 | 3.45 | 3.56 | 3.38 | 3.42 | 3.42 | 1.48% | 869,178 |
| Mar 20, 2026 | 3.47 | 3.48 | 3.32 | 3.37 | 3.37 | -3.99% | 1,199,158 |
| Mar 19, 2026 | 3.45 | 3.56 | 3.33 | 3.51 | 3.51 | 0.29% | 1,387,887 |
| Mar 18, 2026 | 3.80 | 3.94 | 3.49 | 3.50 | 3.50 | -8.62% | 1,294,480 |
| Mar 17, 2026 | 3.85 | 3.93 | 3.62 | 3.83 | 3.83 | -0.52% | 1,148,206 |
| Mar 16, 2026 | 4.13 | 4.13 | 3.61 | 3.85 | 3.85 | -6.78% | 3,313,959 |
| Mar 13, 2026 | 4.49 | 4.49 | 3.97 | 4.13 | 4.13 | -3.95% | 2,659,579 |
| Mar 12, 2026 | 4.45 | 4.48 | 4.18 | 4.30 | 4.30 | -4.34% | 961,833 |
| Mar 11, 2026 | 4.62 | 4.74 | 4.24 | 4.50 | 4.50 | -2.92% | 1,321,967 |
| Mar 10, 2026 | 4.57 | 4.74 | 4.53 | 4.63 | 4.63 | 2.66% | 802,154 |
| Mar 9, 2026 | 4.48 | 4.62 | 4.29 | 4.51 | 4.51 | -1.53% | 1,049,574 |
| Mar 6, 2026 | 4.33 | 4.61 | 4.29 | 4.58 | 4.58 | 2.46% | 956,034 |
| Mar 5, 2026 | 4.59 | 4.73 | 4.30 | 4.47 | 4.47 | -3.87% | 1,191,488 |
| Mar 4, 2026 | 4.63 | 4.78 | 4.44 | 4.65 | 4.65 | 1.75% | 809,719 |
| Mar 3, 2026 | 4.45 | 4.69 | 4.24 | 4.57 | 4.57 | -2.56% | 1,988,826 |
| Mar 2, 2026 | 4.86 | 4.96 | 4.68 | 4.69 | 4.69 | -6.20% | 1,821,276 |
| Feb 27, 2026 | 4.92 | 5.14 | 4.85 | 5.00 | 5.00 | -0.60% | 701,206 |
| Feb 26, 2026 | 5.11 | 5.19 | 5.00 | 5.03 | 5.03 | -1.37% | 556,580 |
| Feb 25, 2026 | 5.12 | 5.22 | 4.95 | 5.10 | 5.10 | 0.39% | 583,691 |
| Feb 24, 2026 | 4.81 | 5.38 | 4.80 | 5.08 | 5.08 | 4.74% | 1,202,113 |
| Feb 23, 2026 | 4.98 | 5.18 | 4.77 | 4.85 | 4.85 | -7.44% | 1,641,512 |
| Feb 20, 2026 | 4.66 | 6.04 | 4.65 | 5.24 | 5.24 | 18.55% | 6,425,912 |
| Feb 19, 2026 | 4.19 | 4.46 | 4.06 | 4.42 | 4.42 | 4.74% | 937,250 |
| Feb 18, 2026 | 3.80 | 4.38 | 3.61 | 4.22 | 4.22 | 14.36% | 1,502,167 |
| Feb 17, 2026 | 3.58 | 3.80 | 3.53 | 3.69 | 3.69 | 2.79% | 1,447,369 |
| Feb 13, 2026 | 3.63 | 3.75 | 3.57 | 3.59 | 3.59 | -0.28% | 462,287 |
| Feb 12, 2026 | 3.90 | 3.90 | 3.55 | 3.60 | 3.60 | -6.98% | 890,887 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.78 | 3.87 | 3.87 | - | 462,200 |
| Feb 10, 2026 | 3.80 | 4.06 | 3.79 | 3.87 | 3.87 | 1.84% | 464,891 |
| Feb 9, 2026 | 3.95 | 4.00 | 3.57 | 3.80 | 3.80 | -4.28% | 1,041,809 |
| Feb 6, 2026 | 4.06 | 4.17 | 3.96 | 3.97 | 3.97 | -1.24% | 586,820 |
| Feb 5, 2026 | 4.13 | 4.14 | 3.99 | 4.02 | 4.02 | -4.96% | 757,620 |
| Feb 4, 2026 | 4.16 | 4.31 | 4.12 | 4.23 | 4.23 | 2.92% | 900,971 |
| Feb 3, 2026 | 4.20 | 4.22 | 3.96 | 4.11 | 4.11 | -0.96% | 812,976 |
| Feb 2, 2026 | 4.05 | 4.28 | 3.89 | 4.15 | 4.15 | 2.22% | 578,300 |
| 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% | 701,298 |
| Jan 28, 2026 | 4.24 | 4.30 | 4.11 | 4.21 | 4.21 | -0.71% | 668,001 |
| Jan 27, 2026 | 4.26 | 4.34 | 4.15 | 4.24 | 4.24 | 0.71% | 877,675 |
| Jan 26, 2026 | 4.23 | 4.35 | 4.07 | 4.21 | 4.21 | -1.17% | 1,009,870 |
| Jan 23, 2026 | 4.30 | 4.43 | 4.16 | 4.26 | 4.26 | -3.40% | 1,485,951 |
| Jan 22, 2026 | 3.77 | 4.60 | 3.71 | 4.41 | 4.41 | 16.98% | 3,457,221 |
| 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 |