5 DAY PERFORMANCE
-29.20%
1 MONTH PERFORMANCE
-25.70%
3 MONTH PERFORMANCE
-19.89%
6 MONTH PERFORMANCE
+4.40%
YEAR-TO-DATE PERFORMANCE
+32.65%
1 YEAR PERFORMANCE
+41.82%
Funko Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.69 | $6.24 (-6.73%) | $6.69 | $6.21 | 245.94 K | |
| 11/04/2026 | $6.43 | $6.56 (2.02%) | $6.73 | $6.43 | 1.40 M | $365.02 M |
| 11/03/2026 | $6.41 | $6.28 (-2.03%) | $6.60 | $6.26 | 537.15 K | $349.44 M |
| 11/02/2026 | $6.48 | $6.41 (-1.08%) | $6.61 | $6.37 | 1.07 M | $356.68 M |
| 10/30/2026 | $6.62 | $6.37 (-3.78%) | $6.64 | $6.26 | 2.32 M | $354.45 M |
| 10/29/2026 | $6.66 | $6.69 (0.45%) | $6.79 | $6.59 | 796.20 K | $372.26 M |
| 10/28/2026 | $6.40 | $6.59 (2.97%) | $6.74 | $6.40 | 1.44 M | $366.69 M |
| 10/27/2026 | $6.65 | $6.52 (-1.95%) | $6.67 | $6.46 | 918.40 K | $362.80 M |
| 10/26/2026 | $6.85 | $6.68 (-2.48%) | $6.86 | $6.61 | 627.42 K | $371.70 M |
| 10/23/2026 | $6.91 | $6.83 (-1.16%) | $7.02 | $6.82 | 656.71 K | $380.05 M |
| 10/22/2026 | $6.82 | $7.04 (3.23%) | $7.04 | $6.82 | 785.15 K | $391.73 M |
| 10/21/2026 | $6.87 | $6.88 (0.15%) | $6.99 | $6.72 | 905.02 K | $382.83 M |
| 10/20/2026 | $6.60 | $6.87 (4.09%) | $6.88 | $6.60 | 969.21 K | $382.27 M |
| 10/19/2026 | $6.59 | $6.57 (-0.3%) | $6.72 | $6.49 | 926.48 K | $365.58 M |
| 10/16/2026 | $6.83 | $6.63 (-2.93%) | $6.91 | $6.45 | 2.07 M | $368.92 M |
| 10/15/2026 | $6.44 | $6.83 (6.06%) | $6.87 | $6.44 | 1.20 M | $380.05 M |
| 10/14/2026 | $6.42 | $6.35 (-1.09%) | $6.46 | $6.21 | 738.56 K | $353.34 M |
| 10/13/2026 | $6.46 | $6.52 (0.93%) | $6.59 | $6.40 | 435.19 K | $362.80 M |
| 10/12/2026 | $6.40 | $6.46 (0.94%) | $6.54 | $6.33 | 591.90 K | $359.46 M |
| 10/09/2026 | $6.50 | $6.44 (-0.92%) | $6.63 | $6.40 | 694.30 K | $358.35 M |
| 10/08/2026 | $6.22 | $6.50 (4.5%) | $6.60 | $6.16 | 1.42 M | $361.69 M |
| 10/07/2026 | $6.11 | $6.31 (3.27%) | $6.42 | $6.05 | 915.72 K | $351.11 M |
| 10/06/2026 | $6.11 | $6.11 (0%) | $6.30 | $6.08 | 722.40 K | $339.98 M |
| 10/05/2026 | $5.83 | $6.07 (4.12%) | $6.09 | $5.75 | 762.40 K | $337.76 M |
| 10/02/2026 | $5.64 | $5.86 (3.9%) | $5.91 | $5.60 | 475.12 K | $326.07 M |
| 10/01/2026 | $5.39 | $5.60 (3.9%) | $5.84 | $5.30 | 1.81 M | $311.61 M |
| 09/30/2026 | $5.36 | $5.41 (0.93%) | $5.49 | $5.30 | 1.31 M | $301.03 M |
| 09/29/2026 | $5.46 | $5.33 (-2.38%) | $5.47 | $5.28 | 632.90 K | $296.58 M |
| 09/28/2026 | $5.41 | $5.46 (0.92%) | $5.54 | $5.33 | 1.38 M | $303.82 M |
| 09/25/2026 | $5.46 | $5.50 (0.73%) | $5.68 | $5.31 | 660.54 K | $306.04 M |
| 09/24/2026 | $5.31 | $5.45 (2.64%) | $5.50 | $5.31 | 769.50 K | $303.26 M |
| 09/23/2026 | $5.59 | $5.32 (-4.83%) | $5.59 | $5.25 | 1.78 M | $296.03 M |
| 09/22/2026 | $5.41 | $5.62 (3.88%) | $5.64 | $5.38 | 681.00 K | $312.72 M |
| 09/21/2026 | $5.40 | $5.43 (0.56%) | $5.55 | $5.35 | 822.80 K | $302.15 M |
| 09/18/2026 | $5.43 | $5.38 (-0.92%) | $5.53 | $5.24 | 1.81 M | $299.36 M |
| 09/17/2026 | $5.36 | $5.36 (0%) | $5.41 | $5.25 | 675.21 K | $298.25 M |
| 09/16/2026 | $5.34 | $5.26 (-1.5%) | $5.51 | $5.25 | 701.57 K | $292.69 M |
| 09/15/2026 | $5.39 | $5.34 (-0.93%) | $5.45 | $5.22 | 1.63 M | $297.14 M |
| 09/14/2026 | $5.44 | $5.44 (0%) | $5.52 | $5.39 | 1.25 M | $302.70 M |
| 09/11/2026 | $5.53 | $5.47 (-1.08%) | $5.55 | $5.36 | 1.40 M | $304.37 M |
| 09/10/2026 | $5.35 | $5.41 (1.12%) | $5.43 | $5.29 | 636.90 K | $301.03 M |
| 09/09/2026 | $5.64 | $5.39 (-4.43%) | $5.77 | $5.38 | 950.01 K | $299.92 M |
| 09/08/2026 | $5.68 | $5.68 (0%) | $5.80 | $5.60 | 972.89 K | $316.06 M |
| 09/04/2026 | $5.57 | $5.68 (1.97%) | $5.81 | $5.57 | 858.56 K | $316.06 M |
| 09/03/2026 | $6.06 | $5.69 (-6.11%) | $6.14 | $5.65 | 1.70 M | $316.61 M |
| 09/02/2026 | $6.25 | $5.99 (-4.16%) | $6.30 | $5.98 | 1.45 M | $333.31 M |
| 09/01/2026 | $6.60 | $6.20 (-6.06%) | $6.77 | $6.17 | 2.36 M | $344.99 M |
| 08/31/2026 | $7.06 | $6.72 (-4.82%) | $7.06 | $6.68 | 1.17 M | $373.93 M |
| 08/28/2026 | $6.77 | $7.10 (4.87%) | $7.35 | $6.75 | 1.44 M | $395.07 M |
| 08/27/2026 | $6.94 | $6.74 (-2.88%) | $7.03 | $6.57 | 1.13 M | $375.04 M |
| 08/26/2026 | $6.68 | $6.38 (-4.49%) | $6.82 | $6.36 | 700.25 K | $355.01 M |
| 08/25/2026 | $6.85 | $6.73 (-1.75%) | $6.85 | $6.58 | 796.60 K | $374.48 M |
| 08/24/2026 | $6.66 | $6.87 (3.15%) | $6.95 | $6.60 | 1.11 M | $382.27 M |
| 08/21/2026 | $6.29 | $6.50 (3.34%) | $6.59 | $6.29 | 810.19 K | $361.69 M |
| 08/20/2026 | $5.85 | $6.22 (6.32%) | $6.29 | $5.83 | 845.00 K | $346.11 M |
| 08/19/2026 | $6.20 | $5.97 (-3.71%) | $6.34 | $5.92 | 900.55 K | $332.19 M |
| 08/18/2026 | $6.06 | $6.19 (2.15%) | $6.29 | $5.95 | 744.70 K | $344.44 M |
| 08/17/2026 | $6.03 | $6.09 (1%) | $6.20 | $6.03 | 954.50 K | $338.87 M |
| 08/14/2026 | $5.96 | $6.14 (3.02%) | $6.24 | $5.96 | 760.12 K | $341.65 M |
| 08/13/2026 | $5.94 | $5.98 (0.67%) | $6.09 | $5.87 | 734.40 K | $332.75 M |
| 08/12/2026 | $6.00 | $5.92 (-1.33%) | $6.08 | $5.70 | 1.14 M | $329.41 M |
| 08/11/2026 | $6.44 | $5.93 (-7.92%) | $6.45 | $5.92 | 1.73 M | $329.97 M |
| 08/10/2026 | $5.97 | $6.19 (3.69%) | $6.54 | $5.90 | 3.32 M | $344.44 M |
| 08/07/2026 | $6.91 | $5.88 (-14.91%) | $7.04 | $5.62 | 3.28 M | $327.19 M |
| 08/06/2026 | $5.55 | $5.28 (-4.86%) | $5.59 | $5.14 | 3.19 M | $293.80 M |
| 08/05/2026 | $5.81 | $5.63 (-3.1%) | $5.87 | $5.62 | 1.05 M | $313.28 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.
