Get the Stockscreener App
4.37
8.71%
0.35
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 April 17, 2025, is $4.37.
- 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 40.06% to $4.37 now.
- The 52-week high stock price for FNKO is $14.65, representing a 235.24% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for FNKO is $3.90, indicating a -10.76% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 09, 2025 | $5.42 | $4.31 | $1.11 | 1,406,022.0 | +20.27% |
| Apr 08, 2025 | $5.19 | $4.44 | $0.75 | 1,357,102.0 | -9.84% |
| Apr 07, 2025 | $5.50 | $4.80 | $0.70 | 1,593,224.0 | -5.23% |
| Apr 04, 2025 | $5.43 | $4.78 | $0.65 | 2,094,511.0 | -6.16% |
| Apr 03, 2025 | $6.51 | $5.54 | $0.97 | 1,434,071.0 | -18.01% |
| Apr 02, 2025 | $7.00 | $6.67 | $0.325 | 775,456.0 | -0.44% |
| Apr 01, 2025 | $7.01 | $6.71 | $0.30 | 630,160.0 | +0.00% |
| Mar 31, 2025 | $6.96 | $6.54 | $0.4175 | 805,479.0 | +3.16% |
| Mar 28, 2025 | $7.11 | $6.50 | $0.615 | 1,013,156.0 | -5.54% |
| Mar 27, 2025 | $7.13 | $6.74 | $0.39 | 936,061.0 | -0.28% |
| Mar 26, 2025 | $7.56 | $7.04 | $0.52 | 770,607.0 | -5.61% |
| Mar 25, 2025 | $7.67 | $7.25 | $0.42 | 834,504.0 | +2.47% |
| Mar 24, 2025 | $7.46 | $7.24 | $0.22 | 1,618,558.0 | +0.00% |
| Mar 21, 2025 | $7.34 | $6.92 | $0.4175 | 1,680,450.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $7.01 | $3.90 | $3.11 | 17,564,630.0 | -36.30% |
| 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% |
4.09%
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):