4.16
price down icon0.72%   -0.03
 
loading

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 June 02, 2025, is $4.16.
  • 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 33.33% to $4.16 now.
  • The 52-week high stock price for FNKO is $14.65, representing a 252.16% increase from the current share price, occurred on January 08, 2025.
  • The 52-week low stock price for FNKO is $3.50, indicating a -15.87% 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $4.20 $4.00 $0.195 551,619.0 -0.72%
May 30, 2025 $4.23 $4.05 $0.18 1,033,864.0 -0.95%
May 29, 2025 $4.39 $3.93 $0.464 1,425,267.0 +8.74%
May 28, 2025 $4.05 $3.86 $0.19 855,911.0 -4.19%
May 27, 2025 $4.13 $3.92 $0.2148 1,045,568.0 +3.84%
May 23, 2025 $3.98 $3.75 $0.235 1,171,881.0 -0.51%
May 22, 2025 $4.04 $3.77 $0.28 1,277,909.0 +2.48%
May 21, 2025 $4.02 $3.83 $0.19 877,868.0 -6.92%
May 20, 2025 $4.28 $4.09 $0.18 1,102,703.0 -3.96%
May 19, 2025 $4.32 $3.91 $0.4101 1,387,113.0 +2.14%
May 16, 2025 $4.33 $4.14 $0.18 1,525,060.0 -1.06%
May 15, 2025 $4.59 $4.24 $0.35 973,209.0 -9.49%
May 14, 2025 $5.30 $4.58 $0.72 1,902,508.0 -9.11%
May 13, 2025 $5.25 $4.77 $0.475 2,548,558.0 +0.39%
May 12, 2025 $5.24 $3.91 $1.33 4,882,648.0 +46.44%
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%

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
Jun, 2025 $4.20 $4.00 $0.195 551,619.0 -0.72%
May, 2025 $5.30 $3.50 $1.80 30,779,604.0 +4.49%
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%
$43.66
price down icon 2.48%
$30.49
price down icon 0.29%
$6.74
price down icon 4.86%
leisure FUN
$33.02
price down icon 1.63%
$67.67
price down icon 0.84%
leisure MAT
$18.71
price down icon 1.11%
Cap:     |  Volume (24h):