Get the Stockscreener App
14.11
0.50%
0.07
Pre-market:
14.89
0.78
+5.53%
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 February 06, 2025, is $14.11.
- 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 352.24% to $14.11 now.
- The 52-week high stock price for FNKO is $14.65, representing a 3.83% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for FNKO is $5.36, indicating a -62.01% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $14.22 | $14.04 | $0.18 | 1,027,357.0 | +0.50% |
| Feb 05, 2025 | $14.21 | $13.91 | $0.30 | 1,627,324.0 | +0.65% |
| Feb 04, 2025 | $14.00 | $13.65 | $0.35 | 631,904.0 | +2.42% |
| Feb 03, 2025 | $13.90 | $13.38 | $0.5198 | 752,738.0 | -2.71% |
| Jan 31, 2025 | $14.13 | $13.69 | $0.44 | 959,571.0 | +0.00% |
| Jan 30, 2025 | $14.23 | $13.91 | $0.315 | 824,586.0 | +1.08% |
| Jan 29, 2025 | $14.05 | $13.31 | $0.74 | 829,791.0 | +0.87% |
| Jan 28, 2025 | $13.80 | $13.49 | $0.31 | 635,543.0 | +2.08% |
| Jan 27, 2025 | $13.46 | $12.86 | $0.60 | 469,091.0 | +2.87% |
| Jan 24, 2025 | $13.52 | $12.97 | $0.55 | 596,694.0 | +1.12% |
| Jan 23, 2025 | $13.04 | $12.63 | $0.405 | 432,459.0 | -0.46% |
| Jan 22, 2025 | $13.43 | $12.96 | $0.465 | 557,896.0 | -2.55% |
| Jan 21, 2025 | $13.65 | $13.13 | $0.52 | 705,532.0 | +1.21% |
| Jan 17, 2025 | $13.46 | $13.03 | $0.43 | 610,663.0 | +0.30% |
| Jan 16, 2025 | $13.54 | $13.06 | $0.48 | 724,246.0 | -1.50% |
| Jan 15, 2025 | $13.85 | $13.20 | $0.65 | 818,137.0 | +0.23% |
| Jan 14, 2025 | $14.38 | $12.87 | $1.51 | 1,067,719.0 | -4.52% |
| Jan 13, 2025 | $14.38 | $13.81 | $0.57 | 729,081.0 | -3.13% |
| Jan 10, 2025 | $14.43 | $14.05 | $0.3841 | 554,681.0 | -0.83% |
| Jan 08, 2025 | $14.65 | $13.63 | $1.02 | 772,140.0 | +4.77% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $14.22 | $13.38 | $0.8398 | 5,066,680.0 | +0.79% |
| 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% |
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):