5 DAY PERFORMANCE
-14.26%
1 MONTH PERFORMANCE
-30.62%
3 MONTH PERFORMANCE
-17.70%
6 MONTH PERFORMANCE
+33.83%
YEAR-TO-DATE PERFORMANCE
+32.65%
1 YEAR PERFORMANCE
+30.35%
Funko Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $5.24 | 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 |
| 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 |
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.
