Funko Inc. (FNKO)
NASDAQ: FNKO
· Real-Time Price · USD
3.27
0.13 (4.14%)
At close: Oct 03, 2025, 3:59 PM
3.26
-0.31%
After-hours: Oct 03, 2025, 07:34 PM EDT
FNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.15 | 3.35 | 3.15 | 3.27 | 3.27 | 4.14% | 914,516 |
| Oct 2, 2025 | 3.31 | 3.37 | 3.13 | 3.14 | 3.14 | -5.14% | 1,055,600 |
| Oct 1, 2025 | 3.41 | 3.48 | 3.25 | 3.31 | 3.31 | -3.78% | 973,400 |
| Sep 30, 2025 | 3.60 | 3.61 | 3.36 | 3.44 | 3.44 | -4.71% | 1,278,644 |
| Sep 29, 2025 | 3.73 | 3.76 | 3.57 | 3.61 | 3.61 | -2.96% | 505,862 |
| Sep 26, 2025 | 3.98 | 4.01 | 3.68 | 3.72 | 3.72 | -6.53% | 998,600 |
| Sep 25, 2025 | 4.11 | 4.18 | 3.95 | 3.98 | 3.98 | -4.78% | 1,572,928 |
| Sep 24, 2025 | 4.07 | 4.24 | 4.06 | 4.18 | 4.18 | 3.21% | 1,152,846 |
| Sep 23, 2025 | 4.07 | 4.18 | 4.01 | 4.05 | 4.05 | 1.00% | 1,745,231 |
| Sep 22, 2025 | 3.44 | 4.04 | 3.43 | 4.01 | 4.01 | 15.90% | 3,199,500 |
| Sep 19, 2025 | 3.46 | 3.54 | 3.40 | 3.46 | 3.46 | 0.00% | 1,840,486 |
| Sep 18, 2025 | 3.34 | 3.49 | 3.31 | 3.46 | 3.46 | 5.17% | 942,440 |
| Sep 17, 2025 | 3.35 | 3.53 | 3.29 | 3.29 | 3.29 | -1.50% | 894,022 |
| Sep 16, 2025 | 3.37 | 3.42 | 3.20 | 3.34 | 3.34 | 0.00% | 1,432,578 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.24 | 3.34 | 3.34 | 0.30% | 425,052 |
| Sep 12, 2025 | 3.39 | 3.48 | 3.29 | 3.33 | 3.33 | -1.77% | 665,140 |
| Sep 11, 2025 | 3.38 | 3.42 | 3.31 | 3.39 | 3.39 | 0.89% | 738,937 |
| Sep 10, 2025 | 3.30 | 3.37 | 3.20 | 3.36 | 3.36 | 0.90% | 773,718 |
| Sep 9, 2025 | 3.37 | 3.51 | 3.30 | 3.33 | 3.33 | -1.19% | 1,017,238 |
| Sep 8, 2025 | 3.30 | 3.37 | 3.10 | 3.37 | 3.37 | 3.06% | 1,571,934 |
Page 1 of 100