Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
3.010
-0.110 (-3.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | -3.53% | 503,325 |
| 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% | 709,774 |
| 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 |
| Oct 13, 2025 | 2.97 | 3.07 | 2.94 | 3.04 | 3.04 | 5.19% | 787,689 |
| Oct 10, 2025 | 3.15 | 3.18 | 2.89 | 2.89 | 2.89 | -7.37% | 1,181,960 |
| Oct 9, 2025 | 3.27 | 3.29 | 3.10 | 3.12 | 3.12 | -5.17% | 679,868 |
| Oct 8, 2025 | 3.23 | 3.34 | 3.23 | 3.29 | 3.29 | 2.17% | 887,963 |
| Oct 7, 2025 | 3.31 | 3.35 | 3.21 | 3.22 | 3.22 | -3.30% | 832,906 |
| Oct 6, 2025 | 3.30 | 3.49 | 3.27 | 3.33 | 3.33 | 1.83% | 715,643 |
| Oct 3, 2025 | 3.15 | 3.35 | 3.15 | 3.27 | 3.27 | 4.14% | 916,539 |
| Oct 2, 2025 | 3.31 | 3.37 | 3.13 | 3.14 | 3.14 | -5.14% | 1,055,570 |
| Oct 1, 2025 | 3.41 | 3.48 | 3.25 | 3.31 | 3.31 | -3.78% | 973,399 |
| Sep 30, 2025 | 3.60 | 3.61 | 3.36 | 3.44 | 3.44 | -4.71% | 1,278,644 |
| Sep 29, 2025 | 3.73 | 3.76 | 3.57 | 3.61 | 3.61 | -2.96% | 505,862 |
| Sep 26, 2025 | 3.98 | 4.01 | 3.68 | 3.72 | 3.72 | -6.53% | 998,572 |