NASDAQ : FNKO
Funko, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 6.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 375.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Funko, Inc. (FNKO) closed at 6.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.62 | 6.64 | 6.26 | 6.37 | 2,321,055 | -4.78% |
| 2026-10-29 | 6.66 | 6.785 | 6.59 | 6.69 | 796,153 | +1.52% |
| 2026-10-28 | 6.4 | 6.735 | 6.4 | 6.59 | 1,444,775 | +1.07% |
| 2026-10-27 | 6.65 | 6.665 | 6.455 | 6.52 | 918,397 | -2.40% |
| 2026-10-26 | 6.85 | 6.855 | 6.61 | 6.68 | 627,424 | -2.20% |
| 2026-10-23 | 6.91 | 7.02 | 6.82 | 6.83 | 656,708 | -2.91% |
| 2026-10-22 | 6.82 | 7.04 | 6.82 | 7.035 | 785,150 | +2.25% |
| 2026-10-21 | 6.87 | 6.99 | 6.72 | 6.88 | 905,017 | +0.15% |
| 2026-10-20 | 6.6 | 6.875 | 6.6 | 6.87 | 969,211 | +4.57% |
| 2026-10-19 | 6.59 | 6.72 | 6.485 | 6.57 | 926,478 | -0.90% |
| 2026-10-16 | 6.83 | 6.91 | 6.45 | 6.63 | 1,814,347 | -2.86% |
| 2026-10-15 | 6.44 | 6.87 | 6.44 | 6.825 | 1,201,294 | +7.48% |
| 2026-10-14 | 6.42 | 6.46 | 6.21 | 6.35 | 738,206 | -2.61% |
| 2026-10-13 | 6.46 | 6.59 | 6.4 | 6.52 | 435,033 | +0.93% |
| 2026-10-12 | 6.4 | 6.535 | 6.325 | 6.46 | 591,622 | +0.31% |
| 2026-10-09 | 6.5 | 6.625 | 6.4 | 6.44 | 694,137 | -0.92% |
| 2026-10-08 | 6.22 | 6.595 | 6.163 | 6.5 | 1,324,753 | +3.01% |
| 2026-10-07 | 6.11 | 6.42 | 6.05 | 6.31 | 915,655 | +3.27% |
| 2026-10-06 | 6.11 | 6.3 | 6.075 | 6.11 | 716,173 | +0.66% |
| 2026-10-05 | 5.83 | 6.09 | 5.75 | 6.07 | 762,356 | +3.58% |
| 2026-10-02 | 5.635 | 5.91 | 5.6 | 5.86 | 475,107 | +4.64% |
| 2026-10-01 | 5.39 | 5.84 | 5.3 | 5.6 | 1,813,383 | +3.51% |
| 2026-09-30 | 5.36 | 5.485 | 5.3 | 5.41 | 1,306,168 | +1.50% |
| 2026-09-29 | 5.46 | 5.47 | 5.28 | 5.33 | 632,874 | -2.38% |
| 2026-09-28 | 5.41 | 5.54 | 5.33 | 5.46 | 1,379,437 | -0.73% |
| 2026-09-25 | 5.46 | 5.68 | 5.31 | 5.5 | 660,535 | +0.92% |
| 2026-09-24 | 5.31 | 5.495 | 5.31 | 5.45 | 769,484 | +2.44% |
| 2026-09-23 | 5.59 | 5.59 | 5.25 | 5.32 | 1,779,394 | -5.34% |
| 2026-09-22 | 5.41 | 5.635 | 5.38 | 5.62 | 680,995 | +3.50% |
| 2026-09-21 | 5.4 | 5.55 | 5.345 | 5.43 | 822,761 | +0.93% |
| 2026-09-18 | 5.425 | 5.525 | 5.24 | 5.38 | 1,811,566 | +0.37% |
| 2026-09-17 | 5.36 | 5.41 | 5.25 | 5.36 | 675,205 | +1.90% |
| 2026-09-16 | 5.34 | 5.505 | 5.245 | 5.26 | 701,570 | -1.50% |
| 2026-09-15 | 5.39 | 5.445 | 5.215 | 5.34 | 1,631,310 | -1.84% |
| 2026-09-14 | 5.44 | 5.52 | 5.39 | 5.44 | 1,251,038 | -0.55% |
| 2026-09-11 | 5.53 | 5.545 | 5.36 | 5.47 | 1,401,098 | +1.11% |
| 2026-09-10 | 5.35 | 5.425 | 5.285 | 5.41 | 636,869 | +0.37% |
| 2026-09-09 | 5.64 | 5.77 | 5.38 | 5.39 | 950,012 | -5.11% |
| 2026-09-08 | 5.68 | 5.8 | 5.6 | 5.68 | 972,889 | +0.00% |
| 2026-09-04 | 5.57 | 5.805 | 5.57 | 5.68 | 858,563 | -0.18% |
| 2026-09-03 | 6.06 | 6.141 | 5.65 | 5.69 | 1,695,861 | -5.01% |
| 2026-09-02 | 6.25 | 6.3 | 5.98 | 5.99 | 1,448,418 | -3.39% |
| 2026-09-01 | 6.6 | 6.765 | 6.17 | 6.2 | 2,356,800 | -7.74% |
| 2026-08-31 | 7.06 | 7.06 | 6.68 | 6.72 | 1,170,629 | -5.35% |
| 2026-08-28 | 6.77 | 7.35 | 6.75 | 7.1 | 1,443,025 | +5.34% |
| 2026-08-27 | 6.94 | 7.03 | 6.565 | 6.74 | 1,131,124 | +5.64% |
| 2026-08-26 | 6.68 | 6.82 | 6.355 | 6.38 | 700,254 | -5.20% |
| 2026-08-25 | 6.85 | 6.85 | 6.575 | 6.73 | 796,576 | -2.04% |
| 2026-08-24 | 6.66 | 6.945 | 6.6 | 6.87 | 1,112,135 | +5.69% |
| 2026-08-21 | 6.29 | 6.589 | 6.289 | 6.5 | 810,194 | +4.50% |
| 2026-08-20 | 5.85 | 6.29 | 5.83 | 6.22 | 844,977 | +4.19% |
| 2026-08-19 | 6.2 | 6.34 | 5.915 | 5.97 | 900,549 | -3.55% |
| 2026-08-18 | 6.06 | 6.285 | 5.945 | 6.19 | 744,681 | +1.64% |
| 2026-08-17 | 6.03 | 6.195 | 6.03 | 6.09 | 954,468 | -0.81% |
| 2026-08-14 | 5.96 | 6.235 | 5.96 | 6.14 | 760,122 | +2.68% |
| 2026-08-13 | 5.94 | 6.085 | 5.87 | 5.98 | 734,384 | +1.01% |
| 2026-08-12 | 6 | 6.076 | 5.695 | 5.92 | 1,142,454 | -0.17% |
| 2026-08-11 | 6.44 | 6.45 | 5.92 | 5.93 | 1,734,696 | -4.20% |
| 2026-08-10 | 5.97 | 6.539 | 5.9 | 6.19 | 3,317,876 | +5.27% |
| 2026-08-07 | 6.905 | 7.04 | 5.615 | 5.88 | 3,280,385 | +11.36% |
| 2026-08-06 | 5.55 | 5.59 | 5.14 | 5.28 | 3,192,023 | -6.22% |
| 2026-08-05 | 5.81 | 5.865 | 5.62 | 5.63 | 1,052,913 | -2.26% |
| 2026-08-04 | 5.76 | 5.855 | 5.641 | 5.76 | 1,062,563 | -0.35% |
| 2026-08-03 | 5.93 | 6.135 | 5.77 | 5.78 | 1,006,553 | -0.86% |
| 2026-07-31 | 6.1 | 6.188 | 5.812 | 5.83 | 1,311,627 | -3.64% |
| 2026-07-30 | 6.2 | 6.25 | 5.99 | 6.05 | 1,513,819 | -2.42% |
| 2026-07-29 | 6.29 | 6.405 | 6.02 | 6.2 | 1,140,948 | -2.36% |
| 2026-07-28 | 6.29 | 6.58 | 6.23 | 6.35 | 1,291,861 | +3.76% |
| 2026-07-27 | 5.94 | 6.256 | 5.93 | 6.12 | 1,106,333 | +5.70% |
| 2026-07-24 | 5.78 | 5.92 | 5.685 | 5.79 | 434,659 | +1.22% |
| 2026-07-23 | 5.88 | 5.95 | 5.645 | 5.72 | 487,752 | -4.03% |
| 2026-07-22 | 5.79 | 5.98 | 5.74 | 5.96 | 931,642 | +2.58% |
| 2026-07-21 | 5.75 | 5.92 | 5.73 | 5.81 | 539,601 | +3.20% |
| 2026-07-20 | 5.8 | 5.9 | 5.62 | 5.63 | 420,703 | -3.26% |
| 2026-07-17 | 5.76 | 5.9 | 5.7 | 5.82 | 381,923 | -1.19% |
| 2026-07-16 | 5.62 | 5.935 | 5.57 | 5.89 | 446,962 | +4.25% |
| 2026-07-15 | 5.6 | 5.89 | 5.575 | 5.65 | 466,991 | +1.80% |
| 2026-07-14 | 5.68 | 5.78 | 5.465 | 5.55 | 1,340,700 | -2.46% |
| 2026-07-13 | 5.56 | 5.79 | 5.54 | 5.69 | 533,537 | +1.97% |
| 2026-07-10 | 5.37 | 5.66 | 5.34 | 5.58 | 433,633 | +3.91% |
| 2026-07-09 | 5.29 | 5.42 | 5.26 | 5.37 | 420,357 | +1.32% |
| 2026-07-08 | 5.35 | 5.35 | 5.18 | 5.3 | 661,546 | -1.85% |
| 2026-07-07 | 5.53 | 5.57 | 5.31 | 5.4 | 568,839 | -2.53% |
| 2026-07-06 | 5.51 | 5.655 | 5.324 | 5.54 | 645,548 | +0.54% |
| 2026-07-02 | 5.7 | 5.78 | 5.37 | 5.51 | 968,884 | -3.42% |
| 2026-07-01 | 5.84 | 5.95 | 5.585 | 5.705 | 633,964 | -2.98% |
| 2026-06-30 | 5.82 | 5.94 | 5.645 | 5.88 | 730,275 | +0.00% |
| 2026-06-29 | 5.82 | 5.93 | 5.72 | 5.88 | 485,874 | +1.38% |
| 2026-06-26 | 5.66 | 5.9 | 5.555 | 5.8 | 1,296,412 | +2.65% |
| 2026-06-25 | 5.65 | 5.79 | 5.5 | 5.65 | 579,724 | +0.00% |
| 2026-06-24 | 5.33 | 5.76 | 5.33 | 5.65 | 544,812 | +5.02% |
| 2026-06-23 | 5.26 | 5.485 | 5.191 | 5.38 | 861,762 | +1.51% |
| 2026-06-22 | 5.47 | 5.54 | 5.23 | 5.3 | 621,703 | -3.28% |
| 2026-06-18 | 5.23 | 5.49 | 5.13 | 5.48 | 766,908 | +7.66% |
| 2026-06-17 | 5.5 | 5.593 | 5.09 | 5.09 | 562,120 | -7.12% |
| 2026-06-16 | 5.48 | 5.62 | 5.43 | 5.48 | 483,910 | +0.00% |
| 2026-06-15 | 5.46 | 5.613 | 5.39 | 5.48 | 482,853 | +1.86% |
| 2026-06-12 | 5.45 | 5.54 | 5.31 | 5.38 | 610,905 | -0.74% |
| 2026-06-11 | 5.18 | 5.46 | 5.15 | 5.42 | 776,620 | +4.03% |
| 2026-06-10 | 5.16 | 5.355 | 5.122 | 5.21 | 425,977 | +0.58% |
| 2026-06-09 | 5.25 | 5.415 | 5.04 | 5.18 | 899,562 | -1.15% |
| 2026-06-08 | 5.14 | 5.32 | 5.08 | 5.24 | 591,595 | +2.75% |
| 2026-06-05 | 5.25 | 5.33 | 5.035 | 5.1 | 702,322 | -3.59% |
| 2026-06-04 | 5.268 | 5.445 | 5.175 | 5.29 | 396,594 | +1.34% |
| 2026-06-03 | 5.24 | 5.25 | 5.115 | 5.22 | 474,572 | -1.32% |
| 2026-06-02 | 5.58 | 5.59 | 5.235 | 5.29 | 617,323 | -5.37% |
| 2026-06-01 | 5.58 | 5.63 | 5.47 | 5.59 | 633,135 | -1.58% |
| 2026-05-29 | 5.45 | 5.815 | 5.42 | 5.68 | 1,322,915 | +3.27% |
| 2026-05-28 | 5.37 | 5.57 | 5.3 | 5.5 | 464,430 | +2.04% |
| 2026-05-27 | 5.27 | 5.62 | 5.23 | 5.39 | 833,000 | +2.28% |
| 2026-05-26 | 5.28 | 5.405 | 5.185 | 5.27 | 411,621 | +1.15% |
| 2026-05-22 | 5.17 | 5.32 | 5.14 | 5.21 | 494,478 | +0.97% |
| 2026-05-21 | 4.94 | 5.185 | 4.81 | 5.16 | 547,246 | +5.09% |
| 2026-05-20 | 4.64 | 4.955 | 4.51 | 4.91 | 670,267 | +4.69% |
| 2026-05-19 | 4.73 | 4.835 | 4.59 | 4.69 | 722,396 | -2.29% |
| 2026-05-18 | 5.08 | 5.135 | 4.77 | 4.8 | 639,173 | -5.14% |
| 2026-05-15 | 5.03 | 5.1 | 4.97 | 5.06 | 491,875 | -0.98% |
| 2026-05-14 | 5.22 | 5.305 | 4.955 | 5.11 | 973,059 | -2.48% |
| 2026-05-13 | 5.5 | 5.6 | 5.1 | 5.24 | 1,314,793 | -5.42% |
| 2026-05-12 | 5.51 | 5.72 | 5.255 | 5.54 | 1,021,474 | +1.84% |