Funko, Inc. (FNKO)
NASDAQ: FNKO · Real-Time Price · USD
3.510
-0.690 (-16.43%)
At close: May 9, 2025, 4:00 PM
3.770
+0.260 (7.41%)
Pre-market: May 12, 2025, 5:00 AM EDT
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.94 | 3.98 | 3.50 | 3.51 | 3.51 | -16.43% | 2,255,563 |
| May 8, 2025 | 4.02 | 4.33 | 4.01 | 4.20 | 4.20 | 5.79% | 1,883,675 |
| May 7, 2025 | 3.97 | 4.07 | 3.93 | 3.97 | 3.97 | 1.02% | 632,893 |
| May 6, 2025 | 3.90 | 4.08 | 3.79 | 3.93 | 3.93 | 0.77% | 1,027,413 |
| May 5, 2025 | 4.12 | 4.15 | 3.89 | 3.90 | 3.90 | -6.02% | 806,375 |
| May 2, 2025 | 4.11 | 4.22 | 4.02 | 4.15 | 4.15 | 1.97% | 1,019,340 |
| May 1, 2025 | 4.04 | 4.17 | 3.94 | 4.07 | 4.07 | 1.50% | 1,171,975 |
| Apr 30, 2025 | 3.95 | 4.03 | 3.81 | 4.01 | 4.01 | -1.47% | 1,065,075 |
| Apr 29, 2025 | 4.00 | 4.11 | 3.96 | 4.07 | 4.07 | 1.24% | 658,623 |
| Apr 28, 2025 | 4.29 | 4.37 | 3.97 | 4.02 | 4.02 | -6.51% | 734,364 |
| Apr 25, 2025 | 4.26 | 4.37 | 4.13 | 4.30 | 4.30 | -0.23% | 645,137 |
| Apr 24, 2025 | 4.11 | 4.40 | 4.01 | 4.31 | 4.31 | 5.90% | 1,341,309 |
| Apr 23, 2025 | 4.31 | 4.53 | 4.06 | 4.07 | 4.07 | -1.69% | 1,018,930 |
| Apr 22, 2025 | 4.11 | 4.27 | 4.10 | 4.14 | 4.14 | 2.48% | 975,396 |
| Apr 21, 2025 | 4.24 | 4.29 | 3.92 | 4.04 | 4.04 | -7.55% | 722,545 |
| Apr 17, 2025 | 4.10 | 4.40 | 4.02 | 4.37 | 4.37 | 8.71% | 1,498,257 |
| Apr 16, 2025 | 4.00 | 4.13 | 3.90 | 4.02 | 4.02 | -1.23% | 1,029,808 |
| Apr 15, 2025 | 4.27 | 4.42 | 4.02 | 4.07 | 4.07 | -4.68% | 971,877 |
| Apr 14, 2025 | 4.60 | 4.68 | 4.18 | 4.27 | 4.27 | -4.69% | 939,066 |
| Apr 11, 2025 | 4.61 | 4.61 | 4.32 | 4.48 | 4.48 | -2.61% | 1,246,220 |
| Apr 10, 2025 | 5.17 | 5.18 | 4.59 | 4.60 | 4.60 | -14.81% | 1,095,687 |
| Apr 9, 2025 | 4.36 | 5.42 | 4.31 | 5.40 | 5.40 | 20.27% | 1,406,227 |
| Apr 8, 2025 | 5.26 | 5.40 | 4.44 | 4.49 | 4.49 | -9.84% | 1,539,863 |
| Apr 7, 2025 | 4.98 | 5.50 | 4.80 | 4.98 | 4.98 | -5.23% | 1,593,425 |
| Apr 4, 2025 | 5.36 | 5.43 | 4.78 | 5.26 | 5.26 | -6.16% | 2,094,826 |
| Apr 3, 2025 | 6.40 | 6.51 | 5.54 | 5.60 | 5.60 | -18.01% | 1,434,195 |
| Apr 2, 2025 | 6.76 | 7.00 | 6.68 | 6.83 | 6.83 | -0.44% | 780,870 |
| Apr 1, 2025 | 6.81 | 7.01 | 6.71 | 6.86 | 6.86 | - | 630,185 |
| Mar 31, 2025 | 6.64 | 6.96 | 6.54 | 6.86 | 6.86 | 3.16% | 805,570 |
| Mar 28, 2025 | 7.00 | 7.11 | 6.50 | 6.65 | 6.65 | -5.54% | 1,018,582 |
| Mar 27, 2025 | 6.99 | 7.13 | 6.74 | 7.04 | 7.04 | -0.28% | 951,506 |
| Mar 26, 2025 | 7.51 | 7.56 | 7.04 | 7.06 | 7.06 | -5.61% | 935,552 |
| Mar 25, 2025 | 7.38 | 7.67 | 7.25 | 7.48 | 7.48 | 2.47% | 843,927 |
| Mar 24, 2025 | 7.41 | 7.46 | 7.24 | 7.30 | 7.30 | - | 1,304,227 |
| Mar 21, 2025 | 7.11 | 7.34 | 6.92 | 7.30 | 7.30 | 0.83% | 1,717,200 |
| Mar 20, 2025 | 7.24 | 7.70 | 7.22 | 7.24 | 7.24 | -1.36% | 1,189,116 |
| Mar 19, 2025 | 7.07 | 7.35 | 6.95 | 7.34 | 7.34 | 2.95% | 2,979,010 |
| Mar 18, 2025 | 7.31 | 7.34 | 7.07 | 7.13 | 7.13 | -0.83% | 832,867 |
| Mar 17, 2025 | 6.99 | 7.30 | 6.92 | 7.19 | 7.19 | 2.13% | 1,063,846 |
| Mar 14, 2025 | 7.25 | 7.30 | 7.03 | 7.04 | 7.04 | -2.49% | 1,899,814 |
| Mar 13, 2025 | 7.68 | 7.85 | 7.10 | 7.22 | 7.22 | -2.17% | 1,377,756 |
| Mar 12, 2025 | 7.68 | 7.68 | 7.13 | 7.38 | 7.38 | -0.54% | 1,394,247 |
| Mar 11, 2025 | 7.70 | 7.80 | 7.20 | 7.42 | 7.42 | -3.51% | 1,555,323 |
| Mar 10, 2025 | 8.74 | 8.88 | 7.61 | 7.69 | 7.69 | -14.22% | 2,951,272 |
| Mar 7, 2025 | 9.84 | 9.85 | 8.81 | 8.97 | 8.97 | -13.55% | 2,935,075 |
| Mar 6, 2025 | 10.99 | 11.17 | 10.05 | 10.37 | 10.37 | -7.82% | 2,449,997 |
| Mar 5, 2025 | 11.37 | 11.39 | 11.05 | 11.25 | 11.25 | -0.35% | 748,953 |
| Mar 4, 2025 | 11.46 | 11.50 | 11.13 | 11.29 | 11.29 | -3.17% | 960,464 |
| Mar 3, 2025 | 12.32 | 12.45 | 11.60 | 11.66 | 11.66 | -5.36% | 637,012 |
| Feb 28, 2025 | 12.28 | 12.70 | 12.16 | 12.32 | 12.32 | 0.33% | 570,685 |