Get the Stockscreener App
4.60
1.10%
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 July 16, 2025, is $4.60.
- 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 47.44% to $4.60 now.
- The 52-week high stock price for FNKO is $14.65, representing a 218.48% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for FNKO is $3.50, indicating a -23.91% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 16, 2025 | $4.73 | $4.55 | $0.18 | 206,316.0 | +1.21% |
| Jul 15, 2025 | $4.65 | $4.45 | $0.205 | 648,454.0 | -0.66% |
| Jul 14, 2025 | $4.63 | $4.49 | $0.145 | 406,839.0 | +0.66% |
| Jul 11, 2025 | $4.67 | $4.42 | $0.25 | 696,067.0 | -0.44% |
| Jul 10, 2025 | $4.71 | $4.37 | $0.345 | 746,985.0 | +3.63% |
| Jul 09, 2025 | $4.49 | $4.27 | $0.22 | 1,591,659.0 | +1.97% |
| Jul 08, 2025 | $4.37 | $4.21 | $0.155 | 1,408,253.0 | -0.57% |
| Jul 07, 2025 | $4.79 | $4.27 | $0.5192 | 2,259,902.0 | -10.49% |
| Jul 03, 2025 | $4.96 | $4.75 | $0.205 | 601,969.0 | +0.41% |
| Jul 02, 2025 | $4.95 | $4.67 | $0.28 | 770,822.0 | +3.20% |
| Jul 01, 2025 | $4.94 | $4.66 | $0.28 | 893,665.0 | -1.47% |
| Jun 30, 2025 | $4.90 | $4.70 | $0.205 | 817,694.0 | -0.63% |
| Jun 27, 2025 | $5.17 | $4.76 | $0.41 | 1,231,985.0 | -5.34% |
| Jun 26, 2025 | $5.16 | $4.99 | $0.17 | 519,863.0 | +0.20% |
| Jun 25, 2025 | $5.17 | $4.88 | $0.29 | 1,032,735.0 | +0.80% |
| Jun 24, 2025 | $5.15 | $4.82 | $0.33 | 941,609.0 | +2.87% |
| Jun 23, 2025 | $4.91 | $4.65 | $0.255 | 542,094.0 | +0.62% |
| Jun 20, 2025 | $5.10 | $4.76 | $0.335 | 1,909,836.0 | -1.22% |
| Jun 18, 2025 | $5.39 | $4.84 | $0.55 | 1,396,557.0 | +3.38% |
| Jun 17, 2025 | $5.01 | $4.71 | $0.295 | 851,891.0 | -6.51% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $4.96 | $4.21 | $0.75 | 10,230,931.0 | -3.26% |
| 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% |
0.45%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):