Get the Stockscreener App
7.04
2.42%
-0.18
After Hours:
7.04
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 March 14, 2025, is $7.04.
- 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 125.64% to $7.04 now.
- The 52-week high stock price for FNKO is $14.65, representing a 108.10% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for FNKO is $5.36, indicating a -23.86% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $7.30 | $7.03 | $0.275 | 1,143,995.0 | -2.49% |
| Mar 13, 2025 | $7.84 | $7.10 | $0.745 | 1,377,389.0 | -2.17% |
| Mar 12, 2025 | $7.68 | $7.13 | $0.55 | 1,377,349.0 | -0.54% |
| Mar 11, 2025 | $7.80 | $7.20 | $0.60 | 1,552,212.0 | -3.51% |
| Mar 10, 2025 | $8.88 | $7.61 | $1.27 | 1,951,281.0 | -14.22% |
| Mar 07, 2025 | $9.85 | $8.81 | $1.04 | 2,931,395.0 | -13.55% |
| Mar 06, 2025 | $11.16 | $10.05 | $1.11 | 2,441,720.0 | -7.82% |
| Mar 05, 2025 | $11.39 | $11.05 | $0.3351 | 739,591.0 | -0.35% |
| Mar 04, 2025 | $11.41 | $11.26 | $0.15 | 244,328.0 | -3.17% |
| Mar 03, 2025 | $12.45 | $11.60 | $0.85 | 617,417.0 | -5.36% |
| Feb 28, 2025 | $12.70 | $12.16 | $0.54 | 546,841.0 | +0.33% |
| Feb 27, 2025 | $12.87 | $12.23 | $0.635 | 832,210.0 | -3.53% |
| Feb 26, 2025 | $13.09 | $12.56 | $0.53 | 495,928.0 | -1.09% |
| Feb 25, 2025 | $13.04 | $12.57 | $0.47 | 631,331.0 | -1.98% |
| Feb 24, 2025 | $13.54 | $13.03 | $0.51 | 712,293.0 | -2.81% |
| Feb 21, 2025 | $14.15 | $13.40 | $0.75 | 639,966.0 | -2.95% |
| Feb 20, 2025 | $14.00 | $13.33 | $0.67 | 1,094,966.0 | +3.92% |
| Feb 19, 2025 | $13.57 | $12.95 | $0.62 | 457,596.0 | +1.02% |
| Feb 18, 2025 | $13.73 | $13.23 | $0.505 | 522,684.0 | -2.36% |
| Feb 14, 2025 | $14.12 | $13.57 | $0.55 | 768,434.0 | -2.65% |
| Feb 13, 2025 | $14.03 | $13.68 | $0.35 | 307,397.0 | +2.95% |
| Feb 12, 2025 | $13.62 | $13.28 | $0.3375 | 573,543.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $12.45 | $7.03 | $5.42 | 15,520,672.0 | -42.86% |
| 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% |
4.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):