5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-32.02%
YEAR-TO-DATE PERFORMANCE
-75.58%
1 YEAR PERFORMANCE
-71.98%
Funko, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.12 | $3.01 (-3.53%) | $3.12 | $3.00 | 503.76 K | $164.49 M |
| 12/04/2025 | $3.21 | $3.12 (-2.8%) | $3.22 | $3.08 | 508.61 K | $170.50 M |
| 12/03/2025 | $3.16 | $3.13 (-0.95%) | $3.18 | $3.10 | 710.00 K | $171.05 M |
| 12/02/2025 | $3.24 | $3.15 (-2.78%) | $3.24 | $3.13 | 561.00 K | $172.14 M |
| 12/01/2025 | $3.10 | $3.17 (2.26%) | $3.28 | $3.09 | 712.60 K | $173.24 M |
| 11/28/2025 | $3.14 | $3.16 (0.64%) | $3.19 | $3.09 | 268.44 K | $172.69 M |
| 11/26/2025 | $3.05 | $3.09 (1.31%) | $3.17 | $3.02 | 442.70 K | $168.87 M |
| 11/25/2025 | $2.88 | $3.05 (5.9%) | $3.13 | $2.87 | 1.08 M | $166.68 M |
| 11/24/2025 | $2.86 | $2.87 (0.35%) | $2.91 | $2.83 | 1.08 M | $156.84 M |
| 11/21/2025 | $2.83 | $2.81 (-0.71%) | $2.91 | $2.72 | 1.54 M | $153.56 M |
| 11/20/2025 | $3.02 | $2.83 (-6.29%) | $3.09 | $2.82 | 1.31 M | $154.66 M |
| 11/19/2025 | $3.00 | $2.94 (-2%) | $3.07 | $2.92 | 1.62 M | $160.67 M |
| 11/18/2025 | $3.05 | $3.01 (-1.31%) | $3.12 | $2.98 | 979.60 K | $164.49 M |
| 11/17/2025 | $3.22 | $3.06 (-4.97%) | $3.23 | $3.03 | 984.90 K | $167.23 M |
| 11/14/2025 | $3.34 | $3.25 (-2.69%) | $3.38 | $3.21 | 893.40 K | $177.61 M |
| 11/13/2025 | $3.66 | $3.41 (-6.83%) | $3.67 | $3.37 | 886.60 K | $186.35 M |
| 11/12/2025 | $3.58 | $3.69 (3.07%) | $3.97 | $3.57 | 1.14 M | $201.65 M |
| 11/11/2025 | $3.74 | $3.54 (-5.35%) | $3.82 | $3.48 | 1.12 M | $193.46 M |
| 11/10/2025 | $3.51 | $3.74 (6.55%) | $4.07 | $3.45 | 2.51 M | $204.39 M |
| 11/07/2025 | $3.40 | $3.33 (-2.06%) | $3.84 | $3.22 | 2.80 M | $181.98 M |
| 11/06/2025 | $3.15 | $3.02 (-4.13%) | $3.15 | $3.01 | 1.02 M | $165.04 M |
| 11/05/2025 | $3.02 | $3.18 (5.3%) | $3.18 | $2.95 | 894.50 K | $173.78 M |
| 11/04/2025 | $3.10 | $2.96 (-4.52%) | $3.10 | $2.93 | 1.10 M | $161.76 M |
| 11/03/2025 | $3.10 | $3.10 (0%) | $3.15 | $3.03 | 933.32 K | $169.41 M |
| 10/31/2025 | $3.08 | $3.12 (1.3%) | $3.21 | $3.01 | 826.48 K | $169.61 M |
| 10/30/2025 | $3.10 | $3.07 (-0.97%) | $3.21 | $3.06 | 639.63 K | $166.89 M |
| 10/29/2025 | $3.12 | $3.09 (-0.96%) | $3.31 | $3.07 | 899.51 K | $167.98 M |
| 10/28/2025 | $3.14 | $3.10 (-1.27%) | $3.16 | $3.10 | 425.13 K | $168.52 M |
| 10/27/2025 | $3.33 | $3.16 (-5.11%) | $3.36 | $3.16 | 706.64 K | $171.78 M |
| 10/24/2025 | $3.18 | $3.28 (3.14%) | $3.31 | $3.16 | 967.50 K | $178.31 M |
| 10/23/2025 | $2.90 | $3.14 (8.28%) | $3.17 | $2.90 | 964.45 K | $170.70 M |
| 10/22/2025 | $2.90 | $2.90 (0%) | $2.93 | $2.84 | 1.30 M | $157.65 M |
| 10/21/2025 | $2.92 | $2.94 (0.68%) | $3.02 | $2.90 | 644.41 K | $159.82 M |
| 10/20/2025 | $2.98 | $2.91 (-2.35%) | $3.04 | $2.90 | 850.90 K | $158.19 M |
| 10/17/2025 | $3.08 | $2.94 (-4.55%) | $3.10 | $2.94 | 532.10 K | $159.82 M |
| 10/16/2025 | $3.20 | $3.10 (-3.13%) | $3.27 | $3.07 | 602.82 K | $168.52 M |
| 10/15/2025 | $3.18 | $3.17 (-0.31%) | $3.27 | $3.12 | 666.51 K | $172.33 M |
| 10/14/2025 | $2.97 | $3.13 (5.39%) | $3.16 | $2.97 | 623.34 K | $170.15 M |
| 10/13/2025 | $2.97 | $3.04 (2.36%) | $3.07 | $2.94 | 787.69 K | $165.26 M |
| 10/10/2025 | $3.15 | $2.89 (-8.25%) | $3.18 | $2.89 | 1.18 M | $157.11 M |
| 10/09/2025 | $3.27 | $3.12 (-4.59%) | $3.29 | $3.10 | 679.87 K | $169.61 M |
| 10/08/2025 | $3.23 | $3.29 (1.86%) | $3.34 | $3.23 | 888.00 K | $178.85 M |
| 10/07/2025 | $3.31 | $3.22 (-2.72%) | $3.35 | $3.21 | 832.91 K | $175.05 M |
| 10/06/2025 | $3.30 | $3.33 (0.91%) | $3.49 | $3.27 | 715.64 K | $181.03 M |
| 10/03/2025 | $3.15 | $3.27 (3.81%) | $3.35 | $3.15 | 916.54 K | $177.76 M |
| 10/02/2025 | $3.31 | $3.14 (-5.14%) | $3.37 | $3.13 | 1.06 M | $170.70 M |
| 10/01/2025 | $3.41 | $3.31 (-2.93%) | $3.48 | $3.25 | 973.40 K | $179.94 M |
| 09/30/2025 | $3.60 | $3.44 (-4.44%) | $3.61 | $3.36 | 1.28 M | $187.01 M |
| 09/29/2025 | $3.73 | $3.61 (-3.22%) | $3.76 | $3.57 | 505.86 K | $196.25 M |
| 09/26/2025 | $3.98 | $3.72 (-6.53%) | $4.01 | $3.68 | 998.60 K | $202.23 M |
| 09/25/2025 | $4.11 | $3.98 (-3.16%) | $4.18 | $3.95 | 1.57 M | $216.36 M |
| 09/24/2025 | $4.07 | $4.18 (2.7%) | $4.24 | $4.06 | 1.15 M | $227.23 M |
| 09/23/2025 | $4.07 | $4.05 (-0.49%) | $4.18 | $4.01 | 1.75 M | $220.17 M |
| 09/22/2025 | $3.44 | $4.01 (16.57%) | $4.04 | $3.43 | 3.20 M | $217.99 M |
| 09/19/2025 | $3.46 | $3.46 (0%) | $3.54 | $3.40 | 1.84 M | $188.09 M |
| 09/18/2025 | $3.34 | $3.46 (3.59%) | $3.49 | $3.31 | 942.44 K | $188.09 M |
| 09/17/2025 | $3.35 | $3.29 (-1.79%) | $3.53 | $3.29 | 894.02 K | $178.85 M |
| 09/16/2025 | $3.37 | $3.34 (-0.89%) | $3.42 | $3.20 | 1.43 M | $181.57 M |
| 09/15/2025 | $3.40 | $3.34 (-1.76%) | $3.40 | $3.24 | 425.05 K | $181.57 M |
| 09/12/2025 | $3.39 | $3.33 (-1.77%) | $3.48 | $3.29 | 665.14 K | $181.03 M |
| 09/11/2025 | $3.38 | $3.39 (0.3%) | $3.42 | $3.31 | 738.94 K | $184.29 M |
| 09/10/2025 | $3.30 | $3.36 (1.82%) | $3.37 | $3.20 | 773.72 K | $182.66 M |
| 09/09/2025 | $3.37 | $3.33 (-1.19%) | $3.51 | $3.30 | 1.02 M | $181.03 M |
| 09/08/2025 | $3.30 | $3.37 (2.12%) | $3.37 | $3.10 | 1.57 M | $183.20 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.
