Free Trial

Funko (FNKO) Stock Chart & Stock Price History

Funko logo
$5.60 -1.23 (-18.01%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$5.59 -0.01 (-0.20%)
As of 07:06 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Funko Stock Price Performance

5 Day
Performance
-15.79%
1 Month
Performance
-50.40%
3 Month
Performance
-59.97%
6 Month
Performance
-54.84%
Year-To-Date
Performance
-58.18%
1 Year
Performance
-3.61%
Receive FNKO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Funko and its competitors with MarketBeat's FREE daily newsletter.

FNKO Stock Chart for Friday, April, 4, 2025

Remove Ads

Funko Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$6.83$5.60
-18.01%
$6.51$5.541.43 million shs$305.40 million
04/02/2025$6.86$6.83
-0.44%
$7.00$6.68780,487 shs$372.47 million
04/01/2025$6.86$6.86$7.01$6.71630,160 shs$374.11 million
03/31/2025$6.65$6.86
+3.16%
$6.96$6.54805,484 shs$374.11 million
03/28/2025$7.04$6.65
-5.54%
$7.11$6.501.02 million shs$362.66 million
03/27/2025$7.06$7.04
-0.28%
$7.13$6.74951,503 shs$383.93 million
03/26/2025$7.48$7.06
-5.61%
$7.56$7.04935,525 shs$385.02 million
03/25/2025$7.30$7.48
+2.47%
$7.67$7.25843,723 shs$407.92 million
03/24/2025$7.30$7.30$7.46$7.241.30 million shs$398.11 million
03/21/2025$7.24$7.30
+0.83%
$7.34$6.921.72 million shs$395.34 million
03/20/2025$7.34$7.24
-1.36%
$7.70$7.221.19 million shs$392.09 million
03/19/2025$7.13$7.34
+2.95%
$7.35$6.952.98 million shs$386.13 million
03/18/2025$7.19$7.13
-0.83%
$7.34$7.07832,848 shs$386.13 million
03/17/2025$7.04$7.19
+2.13%
$7.30$6.921.05 million shs$389.38 million
03/14/2025$7.22$7.04
-2.49%
$7.30$7.031.90 million shs$381.26 million
03/13/2025$7.38$7.22
-2.17%
$7.85$7.101.38 million shs$391.01 million
03/12/2025$7.42$7.38
-0.54%
$7.68$7.131.39 million shs$399.67 million
03/11/2025$7.69$7.42
-3.51%
$7.80$7.201.56 million shs$401.84 million
03/10/2025$8.97$7.69
-14.27%
$8.88$7.612.95 million shs$416.46 million
03/07/2025$10.37$8.97
-13.50%
$9.85$8.812.93 million shs$485.78 million
03/06/2025$11.25$10.37
-7.82%
$11.17$10.052.45 million shs$561.60 million
03/05/2025$11.29$11.25
-0.35%
$11.39$11.05748,735 shs$609.26 million
03/04/2025$11.66$11.29
-3.17%
$11.50$11.13946,911 shs$611.42 million
03/03/2025$12.32$11.66
-5.36%
$12.45$11.60636,979 shs$631.46 million

This page (NASDAQ:FNKO) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners