Get the Stockscreener App
11.49
0.17%
-0.02
After Hours:
11.49
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 November 05, 2024, is $11.49.
- 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 268.27% to $11.49 now.
- The 52-week high stock price for FNKO is $12.61, representing a 9.75% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for FNKO is $5.36, indicating a -53.35% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Funko Inc (FNKO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $11.77 | $11.40 | $0.37 | 353,520.0 | -0.17% |
| Nov 04, 2024 | $11.72 | $11.07 | $0.645 | 592,504.0 | +1.86% |
| Nov 01, 2024 | $11.96 | $11.28 | $0.685 | 784,683.0 | -4.56% |
| Oct 31, 2024 | $12.13 | $11.64 | $0.49 | 515,935.0 | -1.17% |
| Oct 30, 2024 | $12.01 | $11.85 | $0.16 | 209,331.0 | +0.67% |
| Oct 29, 2024 | $12.00 | $11.74 | $0.26 | 177,392.0 | +0.34% |
| Oct 28, 2024 | $11.95 | $11.68 | $0.27 | 278,258.0 | +0.51% |
| Oct 25, 2024 | $12.04 | $11.72 | $0.32 | 194,361.0 | -0.76% |
| Oct 24, 2024 | $12.24 | $11.75 | $0.488 | 303,384.0 | -0.50% |
| Oct 23, 2024 | $12.04 | $11.82 | $0.22 | 295,464.0 | -0.99% |
| Oct 22, 2024 | $12.38 | $12.05 | $0.33 | 300,881.0 | -1.15% |
| Oct 21, 2024 | $12.38 | $12.10 | $0.28 | 410,631.0 | -1.21% |
| Oct 18, 2024 | $12.37 | $12.05 | $0.32 | 301,740.0 | +2.23% |
| Oct 17, 2024 | $12.12 | $11.94 | $0.18 | 324,057.0 | +0.33% |
| Oct 16, 2024 | $12.16 | $11.88 | $0.275 | 256,858.0 | +0.25% |
| Oct 15, 2024 | $12.23 | $11.73 | $0.50 | 538,679.0 | +1.35% |
| Oct 14, 2024 | $12.20 | $11.46 | $0.74 | 531,632.0 | -3.03% |
| Oct 11, 2024 | $12.42 | $12.15 | $0.2699 | 286,620.0 | +0.08% |
| Oct 10, 2024 | $12.26 | $11.96 | $0.30 | 194,649.0 | +0.16% |
| Oct 09, 2024 | $12.53 | $12.15 | $0.375 | 217,095.0 | -2.63% |
| Oct 08, 2024 | $12.56 | $12.26 | $0.30 | 353,326.0 | +0.64% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.96 | $11.07 | $0.89 | 2,084,227.0 | -2.96% |
| 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% |
Funko Inc Stock (FNKO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.36 | $9.12 | $2.24 | 19,324,025.0 | +14.84% |
| Nov, 2022 | $21.22 | $7.60 | $13.62 | 43,484,204.0 | -54.00% |
| Oct, 2022 | $22.77 | $20.00 | $2.77 | 9,948,532.0 | +2.13% |
| Sep, 2022 | $25.24 | $19.42 | $5.82 | 15,054,007.0 | -9.21% |
| Aug, 2022 | $27.79 | $20.35 | $7.44 | 19,599,804.0 | -15.03% |
| Jul, 2022 | $26.59 | $21.30 | $5.29 | 16,119,291.0 | +17.43% |
| Jun, 2022 | $25.08 | $19.38 | $5.70 | 15,297,972.0 | +9.57% |
| May, 2022 | $22.19 | $16.03 | $6.16 | 19,655,187.0 | +25.05% |
| Apr, 2022 | $18.43 | $16.05 | $2.38 | 7,395,959.0 | -5.57% |
| Mar, 2022 | $20.85 | $15.55 | $5.30 | 17,346,043.0 | -1.20% |
| Feb, 2022 | $18.66 | $15.70 | $2.96 | 6,202,987.0 | +1.04% |
| Jan, 2022 | $19.72 | $15.28 | $4.44 | 7,911,860.0 | -8.09% |
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):