5 DAY PERFORMANCE
-17.70%
1 MONTH PERFORMANCE
-13.44%
3 MONTH PERFORMANCE
+31.87%
6 MONTH PERFORMANCE
+45.02%
YEAR-TO-DATE PERFORMANCE
+32.65%
1 YEAR PERFORMANCE
-7.39%
Funko Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.46 | $5.30 (-2.93%) | $5.54 | $5.23 | 621.58 K | $293.75 M |
| 06/18/2026 | $5.23 | $5.48 (4.78%) | $5.49 | $5.13 | 766.91 K | $303.73 M |
| 06/17/2026 | $5.50 | $5.09 (-7.45%) | $5.59 | $5.09 | 562.12 K | $282.11 M |
| 06/16/2026 | $5.48 | $5.48 (0%) | $5.62 | $5.43 | 483.91 K | $303.73 M |
| 06/15/2026 | $5.46 | $5.48 (0.37%) | $5.61 | $5.39 | 482.90 K | $303.73 M |
| 06/12/2026 | $5.45 | $5.38 (-1.28%) | $5.54 | $5.31 | 610.91 K | $298.19 M |
| 06/11/2026 | $5.18 | $5.42 (4.63%) | $5.46 | $5.15 | 776.62 K | $300.40 M |
| 06/10/2026 | $5.16 | $5.21 (0.97%) | $5.36 | $5.12 | 426.00 K | $288.76 M |
| 06/09/2026 | $5.25 | $5.18 (-1.33%) | $5.42 | $5.04 | 899.60 K | $287.10 M |
| 06/08/2026 | $5.14 | $5.24 (1.95%) | $5.32 | $5.08 | 591.60 K | $290.43 M |
| 06/05/2026 | $5.25 | $5.10 (-2.86%) | $5.33 | $5.04 | 702.32 K | $282.67 M |
| 06/04/2026 | $5.27 | $5.29 (0.38%) | $5.45 | $5.18 | 396.60 K | $293.20 M |
| 06/03/2026 | $5.24 | $5.22 (-0.38%) | $5.25 | $5.12 | 474.57 K | $289.32 M |
| 06/02/2026 | $5.58 | $5.29 (-5.2%) | $5.59 | $5.24 | 617.32 K | $293.20 M |
| 06/01/2026 | $5.58 | $5.59 (0.18%) | $5.63 | $5.47 | 633.14 K | $309.83 M |
| 05/29/2026 | $5.45 | $5.68 (4.22%) | $5.82 | $5.42 | 1.32 M | $314.81 M |
| 05/28/2026 | $5.37 | $5.50 (2.42%) | $5.57 | $5.30 | 464.43 K | $304.84 M |
| 05/27/2026 | $5.27 | $5.39 (2.28%) | $5.62 | $5.23 | 833.00 K | $298.74 M |
| 05/26/2026 | $5.28 | $5.27 (-0.19%) | $5.41 | $5.19 | 411.62 K | $292.09 M |
| 05/22/2026 | $5.17 | $5.21 (0.77%) | $5.32 | $5.14 | 494.50 K | $288.76 M |
| 05/21/2026 | $4.94 | $5.16 (4.45%) | $5.19 | $4.81 | 547.25 K | $285.99 M |
| 05/20/2026 | $4.64 | $4.91 (5.82%) | $4.96 | $4.51 | 670.30 K | $272.14 M |
| 05/19/2026 | $4.73 | $4.69 (-0.85%) | $4.84 | $4.59 | 722.40 K | $259.94 M |
| 05/18/2026 | $5.08 | $4.80 (-5.51%) | $5.14 | $4.77 | 639.17 K | $266.04 M |
| 05/15/2026 | $5.03 | $5.06 (0.6%) | $5.10 | $4.97 | 491.90 K | $280.45 M |
| 05/14/2026 | $5.22 | $5.11 (-2.11%) | $5.31 | $4.96 | 973.06 K | $283.22 M |
| 05/13/2026 | $5.50 | $5.24 (-4.73%) | $5.60 | $5.10 | 1.31 M | $290.43 M |
| 05/12/2026 | $5.51 | $5.54 (0.54%) | $5.72 | $5.26 | 1.02 M | $307.05 M |
| 05/11/2026 | $5.29 | $5.44 (2.84%) | $5.45 | $4.95 | 1.88 M | $301.51 M |
| 05/08/2026 | $4.83 | $5.26 (8.9%) | $6.09 | $4.83 | 4.33 M | $291.54 M |
| 05/07/2026 | $4.44 | $4.46 (0.45%) | $4.75 | $4.40 | 1.17 M | $247.20 M |
| 05/06/2026 | $4.33 | $4.38 (1.15%) | $4.43 | $4.33 | 482.50 K | $242.76 M |
| 05/05/2026 | $4.28 | $4.32 (0.93%) | $4.43 | $4.28 | 228.10 K | $239.44 M |
| 05/04/2026 | $4.39 | $4.28 (-2.51%) | $4.47 | $4.23 | 374.15 K | $237.22 M |
| 05/01/2026 | $4.37 | $4.44 (1.6%) | $4.51 | $4.37 | 438.85 K | $246.09 M |
| 04/30/2026 | $4.28 | $4.41 (3.04%) | $4.49 | $4.23 | 400.21 K | $244.42 M |
| 04/29/2026 | $4.35 | $4.27 (-1.84%) | $4.49 | $4.22 | 456.73 K | $236.66 M |
| 04/28/2026 | $4.33 | $4.41 (1.85%) | $4.47 | $4.33 | 349.23 K | $244.42 M |
| 04/27/2026 | $4.38 | $4.31 (-1.6%) | $4.49 | $4.31 | 367.10 K | $238.88 M |
| 04/24/2026 | $4.39 | $4.38 (-0.23%) | $4.47 | $4.30 | 239.60 K | $242.76 M |
| 04/23/2026 | $4.46 | $4.37 (-2.02%) | $4.50 | $4.29 | 403.45 K | $242.21 M |
| 04/22/2026 | $4.46 | $4.47 (0.22%) | $4.54 | $4.35 | 564.48 K | $247.75 M |
| 04/21/2026 | $4.52 | $4.39 (-2.88%) | $4.63 | $4.35 | 468.19 K | $243.32 M |
| 04/20/2026 | $4.34 | $4.51 (3.92%) | $4.57 | $4.30 | 549.44 K | $249.97 M |
| 04/17/2026 | $4.25 | $4.37 (2.82%) | $4.46 | $4.22 | 529.91 K | $242.21 M |
| 04/16/2026 | $3.96 | $4.17 (5.3%) | $4.39 | $3.91 | 1.03 M | $231.12 M |
| 04/15/2026 | $3.76 | $3.97 (5.59%) | $4.00 | $3.68 | 874.38 K | $220.04 M |
| 04/14/2026 | $3.58 | $3.68 (2.79%) | $3.80 | $3.56 | 726.20 K | $203.96 M |
| 04/13/2026 | $3.57 | $3.57 (0%) | $3.62 | $3.52 | 489.20 K | $197.87 M |
| 04/10/2026 | $3.75 | $3.64 (-2.93%) | $3.78 | $3.53 | 447.20 K | $201.75 M |
| 04/09/2026 | $3.76 | $3.75 (-0.27%) | $3.79 | $3.65 | 462.03 K | $207.84 M |
| 04/08/2026 | $3.75 | $3.77 (0.53%) | $3.81 | $3.68 | 565.89 K | $208.95 M |
| 04/07/2026 | $3.36 | $3.64 (8.33%) | $3.68 | $3.36 | 765.43 K | $201.75 M |
| 04/06/2026 | $3.23 | $3.41 (5.57%) | $3.47 | $3.23 | 646.87 K | $189.00 M |
| 04/02/2026 | $3.13 | $3.25 (3.83%) | $3.26 | $3.05 | 576.76 K | $180.13 M |
| 04/01/2026 | $3.20 | $3.20 (0%) | $3.29 | $3.17 | 890.23 K | $177.36 M |
| 03/31/2026 | $3.18 | $3.15 (-0.94%) | $3.21 | $3.06 | 872.77 K | $174.59 M |
| 03/30/2026 | $2.95 | $3.06 (3.73%) | $3.11 | $2.94 | 773.74 K | $169.60 M |
| 03/27/2026 | $2.99 | $2.93 (-2.01%) | $3.03 | $2.90 | 676.18 K | $162.40 M |
| 03/26/2026 | $3.35 | $3.01 (-10.15%) | $3.35 | $3.00 | 870.44 K | $166.83 M |
| 03/25/2026 | $3.35 | $3.30 (-1.49%) | $3.41 | $3.26 | 615.15 K | $182.90 M |
| 03/24/2026 | $3.38 | $3.32 (-1.78%) | $3.43 | $3.31 | 634.70 K | $184.01 M |
| 03/23/2026 | $3.45 | $3.42 (-0.87%) | $3.56 | $3.38 | 869.20 K | $189.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
