Get the Stockscreener App
3.51
16.43%
-0.69
After Hours:
3.65
0.14
+3.99%
Funko Inc Stock (FNKO) Price History
The historical daily chart and data for Funko Inc stock (FNKO), show that the latest closing stock price as of May 09, 2025, is $3.51.
- Funko Inc all-time high stock price is $31.12, occurred on September 10, 2018.
- The lowest Funko Inc stock price recorded was $3.12 on April 03, 2020. Since then, Funko Inc's stock price has risen over 12.50% to $3.51 now.
- The 52-week high stock price for FNKO is $14.65, representing a 317.38% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for FNKO is $3.50, indicating a -0.28% decrease from the current share price, occurred on May 09, 2025.
- The closing price of Funko Inc (FNKO) stock in the beginning of 2024 was $19.16. The stock closed the year at $10.91, a loss of over -43.06% for the year.
The table below shows more information about FNKO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $3.98 | $3.50 | $0.475 | 2,252,498.0 | -16.43% |
| May 08, 2025 | $4.33 | $4.00 | $0.325 | 1,872,269.0 | +5.79% |
| May 07, 2025 | $4.07 | $3.93 | $0.14 | 631,050.0 | +1.02% |
| May 06, 2025 | $4.08 | $3.79 | $0.29 | 1,017,260.0 | +0.77% |
| May 05, 2025 | $4.15 | $3.89 | $0.26 | 805,796.0 | -6.02% |
| May 02, 2025 | $4.22 | $4.02 | $0.20 | 1,019,240.0 | +1.97% |
| May 01, 2025 | $4.17 | $3.94 | $0.23 | 1,171,424.0 | +1.50% |
| Apr 30, 2025 | $4.03 | $3.81 | $0.22 | 1,062,009.0 | -1.47% |
| Apr 29, 2025 | $4.11 | $3.96 | $0.1477 | 655,008.0 | +1.24% |
| Apr 28, 2025 | $4.37 | $3.96 | $0.405 | 727,005.0 | -6.51% |
| Apr 25, 2025 | $4.37 | $4.12 | $0.245 | 645,034.0 | -0.23% |
| Apr 24, 2025 | $4.40 | $4.00 | $0.3969 | 1,340,579.0 | +5.90% |
| Apr 23, 2025 | $4.53 | $4.06 | $0.47 | 1,018,705.0 | -1.69% |
| Apr 22, 2025 | $4.26 | $4.10 | $0.165 | 972,575.0 | +2.48% |
| Apr 21, 2025 | $4.29 | $3.92 | $0.37 | 722,078.0 | -7.55% |
| Apr 17, 2025 | $4.40 | $4.02 | $0.38 | 1,498,153.0 | +8.71% |
| Apr 16, 2025 | $4.13 | $3.90 | $0.2271 | 1,029,605.0 | -1.23% |
| Apr 15, 2025 | $4.42 | $4.02 | $0.395 | 970,752.0 | -4.68% |
| Apr 14, 2025 | $4.68 | $4.18 | $0.50 | 936,899.0 | -4.69% |
| Apr 11, 2025 | $4.61 | $4.32 | $0.29 | 1,245,190.0 | -2.61% |
| Apr 10, 2025 | $5.17 | $4.59 | $0.585 | 1,095,332.0 | -14.81% |
Funko Inc Stock (FNKO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Funko Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNKO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Funko Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Funko Inc Stock (FNKO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.33 | $3.50 | $0.83 | 11,022,035.0 | -12.47% |
| Apr, 2025 | $7.01 | $3.81 | $3.20 | 23,209,470.0 | -41.55% |
| Mar, 2025 | $12.45 | $6.50 | $5.95 | 27,776,071.0 | -44.32% |
| Feb, 2025 | $14.28 | $12.16 | $2.12 | 13,431,441.0 | -12.00% |
| Jan, 2025 | $14.65 | $12.63 | $2.02 | 13,698,860.0 | +4.56% |
Funko Inc Stock (FNKO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.76 | $11.00 | $2.76 | 21,219,194.0 | +16.17% |
| Nov, 2024 | $12.25 | $10.00 | $2.25 | 13,180,138.0 | -0.76% |
| Oct, 2024 | $12.61 | $11.24 | $1.37 | 8,103,242.0 | -3.11% |
| Sep, 2024 | $12.31 | $9.51 | $2.80 | 9,484,990.0 | +16.71% |
| Aug, 2024 | $10.73 | $7.79 | $2.95 | 12,443,794.0 | +4.80% |
| Jul, 2024 | $10.36 | $8.44 | $1.92 | 11,884,610.0 | +2.36% |
| Jun, 2024 | $10.53 | $9.11 | $1.42 | 11,152,102.0 | +7.96% |
| May, 2024 | $9.13 | $5.73 | $3.40 | 15,267,571.0 | +48.44% |
| Apr, 2024 | $6.37 | $5.36 | $1.01 | 9,715,219.0 | -2.40% |
| Mar, 2024 | $7.49 | $5.88 | $1.61 | 12,374,153.0 | -11.36% |
| Feb, 2024 | $8.28 | $6.85 | $1.43 | 8,288,177.0 | -0.42% |
| Jan, 2024 | $7.67 | $6.55 | $1.12 | 6,763,798.0 | -8.54% |
Funko Inc Stock (FNKO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.75 | $6.04 | $1.71 | 9,208,068.0 | +19.29% |
| Nov, 2023 | $10.03 | $6.41 | $3.62 | 15,004,627.0 | -15.95% |
| Oct, 2023 | $8.31 | $6.55 | $1.76 | 12,751,151.0 | +0.78% |
| Sep, 2023 | $8.13 | $6.55 | $1.58 | 12,805,385.0 | +9.76% |
| Aug, 2023 | $8.16 | $5.27 | $2.89 | 24,248,162.0 | -14.58% |
| Jul, 2023 | $11.27 | $6.88 | $4.39 | 15,987,043.0 | -24.58% |
| Jun, 2023 | $13.42 | $9.96 | $3.45 | 9,750,524.0 | -11.31% |
| May, 2023 | $12.98 | $9.18 | $3.80 | 10,303,005.0 | +23.73% |
| Apr, 2023 | $9.94 | $8.83 | $1.11 | 9,822,594.0 | +4.56% |
| Mar, 2023 | $10.94 | $7.14 | $3.80 | 22,195,762.0 | -12.77% |
| Feb, 2023 | $12.14 | $10.22 | $1.92 | 10,211,963.0 | -10.66% |
| Jan, 2023 | $12.45 | $10.70 | $1.75 | 10,203,225.0 | +10.91% |
4.90%
2.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):