5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
+32.26%
3 MONTH PERFORMANCE
+13.60%
6 MONTH PERFORMANCE
+49.34%
YEAR-TO-DATE PERFORMANCE
+32.65%
1 YEAR PERFORMANCE
+14.76%
Funko Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.33 | $4.38 (1.15%) | $4.43 | $4.33 | 480.95 K | $236.86 M |
| 05/05/2026 | $4.28 | $4.32 (0.93%) | $4.43 | $4.28 | 228.10 K | $234.95 M |
| 05/04/2026 | $4.39 | $4.28 (-2.51%) | $4.47 | $4.23 | 374.15 K | $232.78 M |
| 05/01/2026 | $4.37 | $4.44 (1.6%) | $4.51 | $4.37 | 438.85 K | $241.48 M |
| 04/30/2026 | $4.28 | $4.41 (3.04%) | $4.49 | $4.23 | 400.21 K | $239.85 M |
| 04/29/2026 | $4.35 | $4.27 (-1.84%) | $4.49 | $4.22 | 456.73 K | $232.23 M |
| 04/28/2026 | $4.33 | $4.41 (1.85%) | $4.47 | $4.33 | 349.23 K | $239.85 M |
| 04/27/2026 | $4.38 | $4.31 (-1.6%) | $4.49 | $4.31 | 367.10 K | $234.41 M |
| 04/24/2026 | $4.39 | $4.38 (-0.23%) | $4.47 | $4.30 | 239.60 K | $238.22 M |
| 04/23/2026 | $4.46 | $4.37 (-2.02%) | $4.50 | $4.29 | 403.45 K | $237.67 M |
| 04/22/2026 | $4.46 | $4.47 (0.22%) | $4.54 | $4.35 | 564.48 K | $243.11 M |
| 04/21/2026 | $4.52 | $4.39 (-2.88%) | $4.63 | $4.35 | 468.19 K | $238.76 M |
| 04/20/2026 | $4.34 | $4.51 (3.92%) | $4.57 | $4.30 | 549.44 K | $245.29 M |
| 04/17/2026 | $4.25 | $4.37 (2.82%) | $4.46 | $4.22 | 529.91 K | $237.67 M |
| 04/16/2026 | $3.96 | $4.17 (5.3%) | $4.39 | $3.91 | 1.03 M | $226.79 M |
| 04/15/2026 | $3.76 | $3.97 (5.59%) | $4.00 | $3.68 | 874.38 K | $215.92 M |
| 04/14/2026 | $3.58 | $3.68 (2.79%) | $3.80 | $3.56 | 726.20 K | $200.14 M |
| 04/13/2026 | $3.57 | $3.57 (0%) | $3.62 | $3.52 | 489.20 K | $194.16 M |
| 04/10/2026 | $3.75 | $3.64 (-2.93%) | $3.78 | $3.53 | 447.20 K | $197.97 M |
| 04/09/2026 | $3.76 | $3.75 (-0.27%) | $3.79 | $3.65 | 462.03 K | $203.95 M |
| 04/08/2026 | $3.75 | $3.77 (0.53%) | $3.81 | $3.68 | 565.89 K | $205.04 M |
| 04/07/2026 | $3.36 | $3.64 (8.33%) | $3.68 | $3.36 | 765.43 K | $197.97 M |
| 04/06/2026 | $3.23 | $3.41 (5.57%) | $3.47 | $3.23 | 646.87 K | $185.46 M |
| 04/02/2026 | $3.13 | $3.25 (3.83%) | $3.26 | $3.05 | 576.76 K | $176.76 M |
| 04/01/2026 | $3.20 | $3.20 (0%) | $3.29 | $3.17 | 890.23 K | $174.04 M |
| 03/31/2026 | $3.18 | $3.15 (-0.94%) | $3.21 | $3.06 | 872.77 K | $171.32 M |
| 03/30/2026 | $2.95 | $3.06 (3.73%) | $3.11 | $2.94 | 773.74 K | $166.42 M |
| 03/27/2026 | $2.99 | $2.93 (-2.01%) | $3.03 | $2.90 | 676.18 K | $159.35 M |
| 03/26/2026 | $3.35 | $3.01 (-10.15%) | $3.35 | $3.00 | 870.44 K | $163.70 M |
| 03/25/2026 | $3.35 | $3.30 (-1.49%) | $3.41 | $3.26 | 615.15 K | $179.48 M |
| 03/24/2026 | $3.38 | $3.32 (-1.78%) | $3.43 | $3.31 | 634.70 K | $180.56 M |
| 03/23/2026 | $3.45 | $3.42 (-0.87%) | $3.56 | $3.38 | 869.20 K | $186.00 M |
| 03/20/2026 | $3.47 | $3.37 (-2.88%) | $3.48 | $3.32 | 1.20 M | $183.28 M |
| 03/19/2026 | $3.45 | $3.51 (1.74%) | $3.56 | $3.33 | 1.39 M | $190.90 M |
| 03/18/2026 | $3.80 | $3.50 (-7.89%) | $3.94 | $3.49 | 1.29 M | $190.35 M |
| 03/17/2026 | $3.85 | $3.83 (-0.52%) | $3.93 | $3.62 | 1.15 M | $208.30 M |
| 03/16/2026 | $4.13 | $3.85 (-6.78%) | $4.13 | $3.61 | 3.31 M | $209.39 M |
| 03/13/2026 | $4.49 | $4.13 (-8.02%) | $4.49 | $3.97 | 2.66 M | $224.62 M |
| 03/12/2026 | $4.45 | $4.30 (-3.37%) | $4.47 | $4.18 | 961.83 K | $233.86 M |
| 03/11/2026 | $4.62 | $4.50 (-2.6%) | $4.74 | $4.23 | 1.32 M | $244.74 M |
| 03/10/2026 | $4.57 | $4.63 (1.31%) | $4.74 | $4.53 | 802.15 K | $251.81 M |
| 03/09/2026 | $4.48 | $4.51 (0.67%) | $4.62 | $4.29 | 1.05 M | $245.29 M |
| 03/06/2026 | $4.33 | $4.58 (5.77%) | $4.61 | $4.29 | 956.03 K | $249.09 M |
| 03/05/2026 | $4.59 | $4.47 (-2.61%) | $4.73 | $4.30 | 1.19 M | $243.11 M |
| 03/04/2026 | $4.63 | $4.65 (0.43%) | $4.78 | $4.44 | 809.72 K | $252.90 M |
| 03/03/2026 | $4.45 | $4.57 (2.7%) | $4.69 | $4.24 | 1.99 M | $248.55 M |
| 03/02/2026 | $4.86 | $4.69 (-3.5%) | $4.96 | $4.68 | 1.82 M | $255.08 M |
| 02/27/2026 | $4.92 | $5.00 (1.63%) | $5.14 | $4.85 | 701.21 K | $271.94 M |
| 02/26/2026 | $5.11 | $5.03 (-1.57%) | $5.19 | $5.00 | 556.60 K | $273.57 M |
| 02/25/2026 | $5.12 | $5.10 (-0.39%) | $5.22 | $4.95 | 583.69 K | $277.37 M |
| 02/24/2026 | $4.81 | $5.08 (5.61%) | $5.38 | $4.80 | 1.20 M | $276.29 M |
| 02/23/2026 | $4.98 | $4.85 (-2.61%) | $5.18 | $4.77 | 1.64 M | $263.78 M |
| 02/20/2026 | $4.66 | $5.24 (12.45%) | $6.04 | $4.65 | 6.43 M | $284.99 M |
| 02/19/2026 | $4.19 | $4.42 (5.49%) | $4.46 | $4.06 | 937.30 K | $240.39 M |
| 02/18/2026 | $3.80 | $4.22 (11.05%) | $4.38 | $3.61 | 1.50 M | $229.51 M |
| 02/17/2026 | $3.58 | $3.69 (3.07%) | $3.80 | $3.53 | 1.45 M | $200.69 M |
| 02/13/2026 | $3.63 | $3.59 (-1.1%) | $3.75 | $3.57 | 462.30 K | $195.25 M |
| 02/12/2026 | $3.90 | $3.60 (-7.69%) | $3.90 | $3.55 | 890.89 K | $195.79 M |
| 02/11/2026 | $3.90 | $3.87 (-0.77%) | $3.94 | $3.78 | 462.20 K | $210.48 M |
| 02/10/2026 | $3.80 | $3.87 (1.84%) | $4.06 | $3.79 | 464.89 K | $210.48 M |
| 02/09/2026 | $3.95 | $3.80 (-3.8%) | $4.00 | $3.57 | 1.04 M | $206.67 M |
| 02/06/2026 | $4.06 | $3.97 (-2.22%) | $4.17 | $3.96 | 586.82 K | $215.92 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.
