Get the Stockscreener App
3.12
1.63%
0.05
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 October 31, 2025, is $3.12.
- Funko Inc all-time high stock price is $31.12, occurred on September 10, 2018.
- The lowest Funko Inc stock price recorded was $2.22 on August 08, 2025. Since then, Funko Inc's stock price has risen over 40.54% to $3.12 now.
- The 52-week high stock price for FNKO is $14.65, representing a 369.55% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for FNKO is $2.22, indicating a -28.85% decrease from the current share price, occurred on August 08, 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $3.21 | $3.01 | $0.20 | 826,314.0 | +1.63% |
| Oct 30, 2025 | $3.21 | $3.06 | $0.145 | 634,310.0 | -0.65% |
| Oct 29, 2025 | $3.31 | $3.07 | $0.24 | 898,952.0 | -0.32% |
| Oct 28, 2025 | $3.15 | $3.10 | $0.06 | 423,643.0 | -1.90% |
| Oct 27, 2025 | $3.36 | $3.16 | $0.20 | 705,170.0 | -3.66% |
| Oct 24, 2025 | $3.31 | $3.16 | $0.15 | 965,407.0 | +4.46% |
| Oct 23, 2025 | $3.17 | $2.90 | $0.27 | 961,177.0 | +8.28% |
| Oct 22, 2025 | $2.93 | $2.83 | $0.095 | 1,293,157.0 | -1.36% |
| Oct 21, 2025 | $3.02 | $2.90 | $0.125 | 642,441.0 | +1.03% |
| Oct 20, 2025 | $3.04 | $2.90 | $0.14 | 848,750.0 | -1.02% |
| Oct 17, 2025 | $3.10 | $2.94 | $0.155 | 529,836.0 | -5.16% |
| Oct 16, 2025 | $3.27 | $3.07 | $0.195 | 602,402.0 | -2.21% |
| Oct 15, 2025 | $3.27 | $3.12 | $0.15 | 664,941.0 | +1.28% |
| Oct 14, 2025 | $3.16 | $2.97 | $0.19 | 623,239.0 | +2.96% |
| Oct 13, 2025 | $3.06 | $2.94 | $0.13 | 786,091.0 | +5.19% |
| Oct 10, 2025 | $3.18 | $2.89 | $0.29 | 1,172,165.0 | -7.37% |
| Oct 09, 2025 | $3.29 | $3.10 | $0.195 | 679,668.0 | -5.17% |
| Oct 08, 2025 | $3.34 | $3.23 | $0.11 | 887,314.0 | +2.17% |
| Oct 07, 2025 | $3.35 | $3.21 | $0.14 | 832,780.0 | -3.30% |
| Oct 06, 2025 | $3.49 | $3.27 | $0.225 | 715,518.0 | +1.83% |
| Oct 03, 2025 | $3.35 | $3.15 | $0.195 | 914,316.0 | +4.14% |
| Oct 02, 2025 | $3.37 | $3.12 | $0.245 | 1,052,564.0 | -5.14% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $3.49 | $2.83 | $0.655 | 19,457,797.0 | -9.30% |
| Sep, 2025 | $4.24 | $3.10 | $1.14 | 24,937,055.0 | -0.58% |
| Aug, 2025 | $3.91 | $2.22 | $1.69 | 47,267,656.0 | -9.90% |
| Jul, 2025 | $5.10 | $3.78 | $1.32 | 20,962,706.0 | -19.33% |
| Jun, 2025 | $5.39 | $4.00 | $1.39 | 22,031,353.0 | +13.60% |
| 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% |
0.21%
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):