5 DAY PERFORMANCE
+56.30%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
+15.30%
6 MONTH PERFORMANCE
+24.18%
YEAR-TO-DATE PERFORMANCE
+4.71%
1 YEAR PERFORMANCE
+120.44%
Funko, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.68 | $7.23 (-5.86%) | $7.57 | $7.13 | 375,913 | |
| 03/11/2025 | $7.70 | $7.42 (-3.64%) | $7.80 | $7.20 | 1.56 M | $391.97 M |
| 03/10/2025 | $8.74 | $7.69 (-12.01%) | $8.88 | $7.61 | 2.95 M | $406.23 M |
| 03/07/2025 | $9.84 | $8.97 (-8.84%) | $9.85 | $8.81 | 2.94 M | $473.85 M |
| 03/06/2025 | $10.99 | $10.37 (-5.64%) | $11.17 | $10.05 | 2.45 M | $547.81 M |
| 03/05/2025 | $11.37 | $11.25 (-1.06%) | $11.39 | $11.05 | 748,953 | $594.29 M |
| 03/04/2025 | $11.46 | $11.29 (-1.48%) | $11.50 | $11.13 | 960,500 | $596.41 M |
| 03/03/2025 | $12.32 | $11.66 (-5.36%) | $12.45 | $11.60 | 637,012 | $615.95 M |
| 02/28/2025 | $12.28 | $12.32 (0.33%) | $12.70 | $12.16 | 570,700 | $647.08 M |
| 02/27/2025 | $12.81 | $12.28 (-4.14%) | $12.87 | $12.23 | 866,521 | $644.98 M |
| 02/26/2025 | $12.81 | $12.73 (-0.62%) | $13.09 | $12.56 | 506,506 | $668.62 M |
| 02/25/2025 | $13.03 | $12.87 (-1.23%) | $13.04 | $12.57 | 639,640 | $675.97 M |
| 02/24/2025 | $13.54 | $13.13 (-3.03%) | $13.54 | $13.03 | 714,453 | $689.63 M |
| 02/21/2025 | $14.08 | $13.51 (-4.05%) | $14.15 | $13.40 | 641,700 | $709.59 M |
| 02/20/2025 | $13.35 | $13.92 (4.27%) | $14.00 | $13.33 | 1.11 M | $731.12 M |
| 02/19/2025 | $13.14 | $13.40 (1.98%) | $13.57 | $12.95 | 478,005 | $703.81 M |
| 02/18/2025 | $13.53 | $13.26 (-2%) | $13.74 | $13.23 | 527,900 | $696.45 M |
| 02/14/2025 | $14.07 | $13.58 (-3.48%) | $14.12 | $13.57 | 784,100 | $713.26 M |
| 02/13/2025 | $13.75 | $13.95 (1.45%) | $14.03 | $13.68 | 318,421 | $732.70 M |
| 02/12/2025 | $13.52 | $13.55 (0.22%) | $13.62 | $13.28 | 579,339 | $711.69 M |
| 02/11/2025 | $13.93 | $13.75 (-1.29%) | $14.04 | $13.55 | 349,300 | $722.19 M |
| 02/10/2025 | $13.96 | $13.93 (-0.21%) | $14.04 | $13.84 | 316,300 | $731.65 M |
| 02/07/2025 | $14.12 | $13.96 (-1.13%) | $14.28 | $13.69 | 821,900 | $733.22 M |
| 02/06/2025 | $14.14 | $14.11 (-0.21%) | $14.22 | $14.04 | 1.03 M | $741.10 M |
| 02/05/2025 | $14.19 | $14.04 (-1.06%) | $14.21 | $13.91 | 1.63 M | $737.42 M |
| 02/04/2025 | $13.71 | $13.95 (1.75%) | $14.00 | $13.65 | 661,626 | $732.70 M |
| 02/03/2025 | $13.45 | $13.62 (1.26%) | $13.90 | $13.38 | 760,600 | $715.36 M |
| 01/31/2025 | $13.96 | $14.00 (0.29%) | $14.13 | $13.69 | 961,836 | $735.32 M |
| 01/30/2025 | $14.01 | $14.00 (-0.07%) | $14.23 | $13.92 | 825,400 | $735.32 M |
| 01/29/2025 | $13.32 | $13.85 (3.98%) | $14.05 | $13.31 | 847,700 | $727.44 M |
| 01/28/2025 | $13.50 | $13.73 (1.7%) | $13.80 | $13.49 | 638,800 | $721.14 M |
| 01/27/2025 | $12.97 | $13.45 (3.7%) | $13.46 | $12.86 | 472,040 | $706.43 M |
| 01/24/2025 | $12.97 | $13.08 (0.85%) | $13.52 | $12.97 | 732,200 | $687.00 M |
| 01/23/2025 | $12.80 | $12.93 (1.02%) | $13.04 | $12.64 | 542,823 | $679.12 M |
| 01/22/2025 | $13.37 | $12.99 (-2.84%) | $13.43 | $12.97 | 564,000 | $682.27 M |
| 01/21/2025 | $13.17 | $13.33 (1.21%) | $13.65 | $13.13 | 706,435 | $700.13 M |
| 01/17/2025 | $13.11 | $13.17 (0.46%) | $13.46 | $13.03 | 619,100 | $691.73 M |
| 01/16/2025 | $13.39 | $13.13 (-1.94%) | $13.54 | $13.06 | 744,900 | $689.63 M |
| 01/15/2025 | $13.62 | $13.33 (-2.13%) | $13.85 | $13.20 | 901,654 | $700.13 M |
| 01/14/2025 | $14.16 | $13.30 (-6.07%) | $14.38 | $12.87 | 1.10 M | $698.56 M |
| 01/13/2025 | $14.38 | $13.93 (-3.13%) | $14.38 | $13.81 | 739,912 | $731.65 M |
| 01/10/2025 | $14.34 | $14.38 (0.28%) | $14.43 | $14.05 | 562,200 | $755.28 M |
| 01/08/2025 | $13.84 | $14.50 (4.77%) | $14.65 | $13.63 | 784,966 | $761.58 M |
| 01/07/2025 | $14.03 | $13.84 (-1.35%) | $14.09 | $13.51 | 650,050 | $726.92 M |
| 01/06/2025 | $14.00 | $14.02 (0.14%) | $14.17 | $13.75 | 573,100 | $736.37 M |
| 01/03/2025 | $13.41 | $13.99 (4.33%) | $14.00 | $13.22 | 476,603 | $734.80 M |
| 01/02/2025 | $13.40 | $13.61 (1.57%) | $14.07 | $13.40 | 774,610 | $714.84 M |
| 12/31/2024 | $13.69 | $13.39 (-2.19%) | $13.89 | $13.32 | 1.44 M | $703.28 M |
| 12/30/2024 | $13.03 | $13.65 (4.76%) | $13.76 | $12.78 | 720,267 | $716.94 M |
| 12/27/2024 | $13.10 | $13.24 (1.07%) | $13.29 | $12.96 | 677,500 | $695.40 M |
| 12/26/2024 | $12.45 | $13.26 (6.51%) | $13.40 | $12.45 | 677,723 | $696.45 M |
| 12/24/2024 | $12.29 | $12.52 (1.87%) | $12.54 | $12.08 | 302,300 | $657.59 M |
| 12/23/2024 | $12.59 | $12.32 (-2.14%) | $12.59 | $12.06 | 549,900 | $647.08 M |
| 12/20/2024 | $11.50 | $12.49 (8.61%) | $12.86 | $11.48 | 1.32 M | $656.01 M |
| 12/19/2024 | $11.46 | $11.64 (1.57%) | $11.77 | $11.41 | 1.05 M | $611.37 M |
| 12/18/2024 | $11.83 | $11.45 (-3.21%) | $11.89 | $11.26 | 1.72 M | $601.39 M |
| 12/17/2024 | $11.55 | $11.81 (2.25%) | $12.00 | $11.34 | 1.59 M | $620.30 M |
| 12/16/2024 | $11.71 | $11.65 (-0.51%) | $11.74 | $11.51 | 544,363 | $611.89 M |
| 12/13/2024 | $12.14 | $11.71 (-3.54%) | $12.35 | $11.51 | 991,800 | $615.04 M |
| 12/12/2024 | $11.78 | $12.16 (3.23%) | $12.46 | $11.74 | 2.13 M | $638.68 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.
