Funko, Inc. Class A FNKO
NASDAQ · United States · Consumer Durables
$5.41+0.08 (+1.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.41 | +1.50% | $5.36 | $5.49 | $5.30 | 1.15M |
| 2026-09-29 | $5.33 | -2.38% | $5.46 | $5.47 | $5.28 | 632.90K |
| 2026-09-28 | $5.46 | -0.73% | $5.41 | $5.54 | $5.33 | 1.38M |
| 2026-09-25 | $5.50 | +0.92% | $5.46 | $5.68 | $5.31 | 660.50K |
| 2026-09-24 | $5.45 | +2.44% | $5.31 | $5.49 | $5.31 | 769.50K |
| 2026-09-23 | $5.32 | -5.34% | $5.59 | $5.59 | $5.25 | 1.78M |
| 2026-09-22 | $5.62 | +3.50% | $5.41 | $5.64 | $5.38 | 681.00K |
| 2026-09-21 | $5.43 | +0.93% | $5.40 | $5.55 | $5.34 | 822.80K |
| 2026-09-18 | $5.38 | +0.37% | $5.43 | $5.53 | $5.24 | 1.81M |
| 2026-09-17 | $5.36 | +1.90% | $5.36 | $5.41 | $5.25 | 675.10K |
| 2026-09-16 | $5.26 | -1.50% | $5.34 | $5.51 | $5.24 | 701.50K |
| 2026-09-15 | $5.34 | -1.84% | $5.39 | $5.45 | $5.22 | 1.63M |
| 2026-09-14 | $5.44 | -0.55% | $5.44 | $5.52 | $5.39 | 1.25M |
| 2026-09-11 | $5.47 | +1.11% | $5.53 | $5.55 | $5.36 | 1.40M |
| 2026-09-10 | $5.41 | +0.37% | $5.35 | $5.43 | $5.28 | 636.90K |
| 2026-09-09 | $5.39 | -5.11% | $5.64 | $5.77 | $5.38 | 950.00K |
| 2026-09-08 | $5.68 | 0.00% | $5.68 | $5.80 | $5.60 | 971.90K |
| 2026-09-04 | $5.68 | -0.18% | $5.57 | $5.80 | $5.57 | 858.50K |
| 2026-09-03 | $5.69 | -5.01% | $6.06 | $6.14 | $5.65 | 1.70M |
| 2026-09-02 | $5.99 | -3.39% | $6.25 | $6.30 | $5.98 | 1.45M |
| 2026-09-01 | $6.20 | -7.74% | $6.60 | $6.76 | $6.17 | 2.36M |
| 2026-08-31 | $6.72 | -5.35% | $7.06 | $7.06 | $6.68 | 1.17M |
| 2026-08-28 | $7.10 | +5.34% | $6.77 | $7.35 | $6.75 | 1.44M |
| 2026-08-27 | $6.74 | +5.64% | $6.94 | $7.03 | $6.57 | 1.13M |
| 2026-08-26 | $6.38 | -5.20% | $6.68 | $6.82 | $6.36 | 699.10K |
| 2026-08-25 | $6.73 | -2.04% | $6.85 | $6.85 | $6.57 | 796.60K |
| 2026-08-24 | $6.87 | +5.69% | $6.66 | $6.95 | $6.60 | 1.11M |
| 2026-08-21 | $6.50 | +4.50% | $6.29 | $6.59 | $6.29 | 810.10K |
| 2026-08-20 | $6.22 | +4.19% | $5.85 | $6.29 | $5.83 | 845.00K |
| 2026-08-19 | $5.97 | -3.55% | $6.20 | $6.34 | $5.91 | 900.50K |
| 2026-08-18 | $6.19 | +1.64% | $6.06 | $6.28 | $5.95 | 744.70K |
| 2026-08-17 | $6.09 | -0.81% | $6.03 | $6.20 | $6.03 | 954.50K |
| 2026-08-14 | $6.14 | +2.68% | $5.96 | $6.24 | $5.96 | 760.10K |
| 2026-08-13 | $5.98 | +1.01% | $5.94 | $6.09 | $5.87 | 734.40K |
| 2026-08-12 | $5.92 | -0.17% | $6.00 | $6.08 | $5.70 | 1.14M |
| 2026-08-11 | $5.93 | -4.20% | $6.44 | $6.45 | $5.92 | 1.73M |
| 2026-08-10 | $6.19 | +5.27% | $5.97 | $6.54 | $5.90 | 3.32M |
| 2026-08-07 | $5.88 | +11.36% | $6.91 | $7.04 | $5.61 | 3.28M |
| 2026-08-06 | $5.28 | -6.22% | $5.55 | $5.59 | $5.14 | 3.19M |
| 2026-08-05 | $5.63 | -2.26% | $5.81 | $5.86 | $5.62 | 1.05M |
| 2026-08-04 | $5.76 | -0.35% | $5.76 | $5.86 | $5.64 | 1.06M |
| 2026-08-03 | $5.78 | -0.86% | $5.93 | $6.14 | $5.77 | 1.01M |
| 2026-07-31 | $5.83 | -3.64% | $6.10 | $6.19 | $5.81 | 1.31M |
| 2026-07-30 | $6.05 | -2.42% | $6.20 | $6.25 | $5.99 | 1.51M |
| 2026-07-29 | $6.20 | -2.36% | $6.29 | $6.41 | $6.02 | 1.14M |
| 2026-07-28 | $6.35 | +3.76% | $6.29 | $6.58 | $6.23 | 1.29M |
| 2026-07-27 | $6.12 | +5.70% | $5.94 | $6.26 | $5.93 | 1.11M |
| 2026-07-24 | $5.79 | +1.22% | $5.78 | $5.92 | $5.68 | 434.70K |
| 2026-07-23 | $5.72 | -4.03% | $5.88 | $5.95 | $5.64 | 487.80K |
| 2026-07-22 | $5.96 | +2.58% | $5.79 | $5.98 | $5.74 | 931.60K |
| 2026-07-21 | $5.81 | +3.20% | $5.75 | $5.92 | $5.73 | 539.50K |
| 2026-07-20 | $5.63 | -3.26% | $5.80 | $5.90 | $5.62 | 420.70K |
| 2026-07-17 | $5.82 | -1.19% | $5.76 | $5.90 | $5.70 | 381.90K |
| 2026-07-16 | $5.89 | +4.25% | $5.62 | $5.93 | $5.57 | 447.00K |
| 2026-07-15 | $5.65 | +1.80% | $5.60 | $5.89 | $5.57 | 467.00K |
| 2026-07-14 | $5.55 | -2.46% | $5.68 | $5.78 | $5.47 | 1.34M |
| 2026-07-13 | $5.69 | +1.97% | $5.56 | $5.79 | $5.54 | 533.40K |
| 2026-07-10 | $5.58 | +3.91% | $5.37 | $5.66 | $5.34 | 433.60K |
| 2026-07-09 | $5.37 | +1.32% | $5.29 | $5.42 | $5.26 | 420.40K |
| 2026-07-08 | $5.30 | -1.85% | $5.35 | $5.35 | $5.18 | 661.50K |
| 2026-07-07 | $5.40 | -2.53% | $5.53 | $5.57 | $5.31 | 568.80K |
| 2026-07-06 | $5.54 | +0.54% | $5.51 | $5.66 | $5.32 | 645.50K |
| 2026-07-02 | $5.51 | -3.42% | $5.70 | $5.78 | $5.37 | 968.90K |
| 2026-07-01 | $5.70 | -2.98% | $5.84 | $5.95 | $5.59 | 634.00K |
| 2026-06-30 | $5.88 | 0.00% | $5.82 | $5.94 | $5.64 | 730.30K |
| 2026-06-29 | $5.88 | +1.38% | $5.82 | $5.93 | $5.72 | 485.90K |
| 2026-06-26 | $5.80 | +2.65% | $5.66 | $5.90 | $5.55 | 1.30M |
| 2026-06-25 | $5.65 | 0.00% | $5.65 | $5.79 | $5.50 | 579.70K |
| 2026-06-24 | $5.65 | +5.02% | $5.33 | $5.76 | $5.33 | 544.80K |
| 2026-06-23 | $5.38 | +1.51% | $5.26 | $5.49 | $5.19 | 861.80K |
| 2026-06-22 | $5.30 | -3.28% | $5.47 | $5.54 | $5.23 | 621.60K |
| 2026-06-18 | $5.48 | +7.66% | $5.23 | $5.49 | $5.13 | 766.90K |
| 2026-06-17 | $5.09 | -7.12% | $5.50 | $5.59 | $5.09 | 562.10K |
| 2026-06-16 | $5.48 | 0.00% | $5.48 | $5.62 | $5.43 | 483.90K |
| 2026-06-15 | $5.48 | +1.86% | $5.46 | $5.61 | $5.39 | 482.90K |
| 2026-06-12 | $5.38 | -0.74% | $5.45 | $5.54 | $5.31 | 610.90K |
| 2026-06-11 | $5.42 | +4.03% | $5.18 | $5.46 | $5.15 | 776.60K |
| 2026-06-10 | $5.21 | +0.58% | $5.16 | $5.36 | $5.12 | 426.00K |
| 2026-06-09 | $5.18 | -1.15% | $5.25 | $5.41 | $5.04 | 899.60K |
| 2026-06-08 | $5.24 | +2.75% | $5.14 | $5.32 | $5.08 | 591.60K |
| 2026-06-05 | $5.10 | -3.59% | $5.25 | $5.33 | $5.03 | 702.30K |
| 2026-06-04 | $5.29 | +1.34% | $5.27 | $5.45 | $5.18 | 396.60K |
| 2026-06-03 | $5.22 | -1.32% | $5.24 | $5.25 | $5.11 | 474.50K |
| 2026-06-02 | $5.29 | -5.37% | $5.58 | $5.59 | $5.24 | 617.30K |
| 2026-06-01 | $5.59 | -1.58% | $5.58 | $5.63 | $5.47 | 633.10K |
| 2026-05-29 | $5.68 | +3.27% | $5.45 | $5.82 | $5.42 | 1.32M |
| 2026-05-28 | $5.50 | +2.04% | $5.37 | $5.57 | $5.30 | 464.40K |
| 2026-05-27 | $5.39 | +2.28% | $5.27 | $5.62 | $5.23 | 832.80K |
| 2026-05-26 | $5.27 | +1.15% | $5.28 | $5.41 | $5.18 | 411.60K |
| 2026-05-22 | $5.21 | +0.97% | $5.17 | $5.32 | $5.14 | 494.50K |