5 DAY PERFORMANCE
-22.64%
1 MONTH PERFORMANCE
-16.48%
3 MONTH PERFORMANCE
+1.12%
6 MONTH PERFORMANCE
+13.60%
YEAR-TO-DATE PERFORMANCE
+32.65%
1 YEAR PERFORMANCE
+23.22%
Funko Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.55 | $5.28 (-4.86%) | $5.56 | $5.15 | 3.18 M | $293.80 M |
| 08/05/2026 | $5.81 | $5.63 (-3.1%) | $5.87 | $5.62 | 1.05 M | $313.28 M |
| 08/04/2026 | $5.76 | $5.76 (0%) | $5.86 | $5.64 | 1.06 M | $320.51 M |
| 08/03/2026 | $5.93 | $5.78 (-2.53%) | $6.14 | $5.77 | 1.01 M | $321.62 M |
| 07/31/2026 | $6.10 | $5.83 (-4.43%) | $6.19 | $5.81 | 1.31 M | $323.13 M |
| 07/30/2026 | $6.20 | $6.05 (-2.42%) | $6.25 | $5.99 | 1.51 M | $335.32 M |
| 07/29/2026 | $6.29 | $6.20 (-1.43%) | $6.41 | $6.02 | 1.14 M | $343.64 M |
| 07/28/2026 | $6.29 | $6.35 (0.95%) | $6.58 | $6.23 | 1.29 M | $351.95 M |
| 07/27/2026 | $5.94 | $6.12 (3.03%) | $6.26 | $5.93 | 1.11 M | $339.20 M |
| 07/24/2026 | $5.78 | $5.79 (0.17%) | $5.92 | $5.69 | 434.70 K | $320.91 M |
| 07/23/2026 | $5.88 | $5.72 (-2.72%) | $5.95 | $5.65 | 487.80 K | $317.03 M |
| 07/22/2026 | $5.79 | $5.96 (2.94%) | $5.98 | $5.74 | 931.64 K | $330.33 M |
| 07/21/2026 | $5.75 | $5.81 (1.04%) | $5.92 | $5.73 | 539.60 K | $322.02 M |
| 07/20/2026 | $5.80 | $5.63 (-2.93%) | $5.90 | $5.62 | 420.70 K | $312.04 M |
| 07/17/2026 | $5.76 | $5.82 (1.04%) | $5.90 | $5.70 | 381.92 K | $322.57 M |
| 07/16/2026 | $5.62 | $5.89 (4.8%) | $5.94 | $5.57 | 447.00 K | $326.45 M |
| 07/15/2026 | $5.60 | $5.65 (0.89%) | $5.89 | $5.58 | 467.00 K | $313.15 M |
| 07/14/2026 | $5.68 | $5.55 (-2.29%) | $5.78 | $5.47 | 1.34 M | $307.61 M |
| 07/13/2026 | $5.56 | $5.69 (2.34%) | $5.79 | $5.54 | 533.54 K | $315.37 M |
| 07/10/2026 | $5.37 | $5.58 (3.91%) | $5.66 | $5.34 | 433.63 K | $309.27 M |
| 07/09/2026 | $5.29 | $5.37 (1.51%) | $5.42 | $5.26 | 420.40 K | $297.63 M |
| 07/08/2026 | $5.35 | $5.30 (-0.93%) | $5.35 | $5.18 | 661.55 K | $293.75 M |
| 07/07/2026 | $5.53 | $5.40 (-2.35%) | $5.57 | $5.31 | 568.84 K | $299.30 M |
| 07/06/2026 | $5.51 | $5.54 (0.54%) | $5.66 | $5.32 | 645.55 K | $307.05 M |
| 07/02/2026 | $5.70 | $5.51 (-3.33%) | $5.78 | $5.37 | 968.90 K | $305.39 M |
| 07/01/2026 | $5.84 | $5.71 (-2.23%) | $5.95 | $5.59 | 634.00 K | $316.48 M |
| 06/30/2026 | $5.82 | $5.88 (1.03%) | $5.94 | $5.65 | 730.30 K | $325.90 M |
| 06/29/2026 | $5.82 | $5.88 (1.03%) | $5.93 | $5.72 | 485.90 K | $325.90 M |
| 06/26/2026 | $5.66 | $5.80 (2.47%) | $5.90 | $5.56 | 1.30 M | $321.47 M |
| 06/25/2026 | $5.65 | $5.65 (0%) | $5.79 | $5.50 | 579.72 K | $313.15 M |
| 06/24/2026 | $5.33 | $5.65 (6%) | $5.76 | $5.33 | 544.81 K | $313.15 M |
| 06/23/2026 | $5.26 | $5.38 (2.28%) | $5.49 | $5.19 | 861.80 K | $298.19 M |
| 06/22/2026 | $5.47 | $5.30 (-3.11%) | $5.54 | $5.23 | 621.70 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 |
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.
