7.04
price down icon2.42%   -0.18
after-market After Hours: 7.04
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 March 14, 2025, is $7.04.
  • 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 125.64% to $7.04 now.
  • The 52-week high stock price for FNKO is $14.65, representing a 108.10% increase from the current share price, occurred on January 08, 2025.
  • The 52-week low stock price for FNKO is $5.36, indicating a -23.86% 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:
Date High Low High - Low Volume % Change
Mar 14, 2025 $7.30 $7.03 $0.275 1,143,995.0 -2.49%
Mar 13, 2025 $7.84 $7.10 $0.745 1,377,389.0 -2.17%
Mar 12, 2025 $7.68 $7.13 $0.55 1,377,349.0 -0.54%
Mar 11, 2025 $7.80 $7.20 $0.60 1,552,212.0 -3.51%
Mar 10, 2025 $8.88 $7.61 $1.27 1,951,281.0 -14.22%
Mar 07, 2025 $9.85 $8.81 $1.04 2,931,395.0 -13.55%
Mar 06, 2025 $11.16 $10.05 $1.11 2,441,720.0 -7.82%
Mar 05, 2025 $11.39 $11.05 $0.3351 739,591.0 -0.35%
Mar 04, 2025 $11.41 $11.26 $0.15 244,328.0 -3.17%
Mar 03, 2025 $12.45 $11.60 $0.85 617,417.0 -5.36%
Feb 28, 2025 $12.70 $12.16 $0.54 546,841.0 +0.33%
Feb 27, 2025 $12.87 $12.23 $0.635 832,210.0 -3.53%
Feb 26, 2025 $13.09 $12.56 $0.53 495,928.0 -1.09%
Feb 25, 2025 $13.04 $12.57 $0.47 631,331.0 -1.98%
Feb 24, 2025 $13.54 $13.03 $0.51 712,293.0 -2.81%
Feb 21, 2025 $14.15 $13.40 $0.75 639,966.0 -2.95%
Feb 20, 2025 $14.00 $13.33 $0.67 1,094,966.0 +3.92%
Feb 19, 2025 $13.57 $12.95 $0.62 457,596.0 +1.02%
Feb 18, 2025 $13.73 $13.23 $0.505 522,684.0 -2.36%
Feb 14, 2025 $14.12 $13.57 $0.55 768,434.0 -2.65%
Feb 13, 2025 $14.03 $13.68 $0.35 307,397.0 +2.95%
Feb 12, 2025 $13.62 $13.28 $0.3375 573,543.0 -1.45%

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
Mar, 2025 $12.45 $7.03 $5.42 15,520,672.0 -42.86%
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%
$47.70
price up icon 4.47%
$7.05
price up icon 16.23%
$32.19
price up icon 0.85%
leisure FUN
$37.80
price up icon 8.07%
$65.27
price up icon 1.39%
leisure LTH
$28.74
price up icon 2.96%
Cap:     |  Volume (24h):