5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
+20.45%
3 MONTH PERFORMANCE
+34.18%
6 MONTH PERFORMANCE
-3.20%
YEAR-TO-DATE PERFORMANCE
+24.71%
1 YEAR PERFORMANCE
-68.48%
Funko, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $4.21 | $4.24 (0.67%) | $4.24 | $4.15 | 181.76 K | |
| 01/26/2026 | $4.23 | $4.21 (-0.47%) | $4.35 | $4.07 | 1.01 M | $230.07 M |
| 01/23/2026 | $4.30 | $4.26 (-0.93%) | $4.43 | $4.16 | 1.49 M | $232.80 M |
| 01/22/2026 | $3.77 | $4.41 (16.98%) | $4.60 | $3.71 | 3.46 M | $241.00 M |
| 01/21/2026 | $3.56 | $3.77 (5.9%) | $3.93 | $3.47 | 2.01 M | $206.03 M |
| 01/20/2026 | $3.51 | $3.55 (1.14%) | $3.60 | $3.30 | 623.45 K | $194.00 M |
| 01/16/2026 | $3.66 | $3.62 (-1.09%) | $3.69 | $3.59 | 410.93 K | $197.83 M |
| 01/15/2026 | $3.60 | $3.66 (1.67%) | $3.77 | $3.50 | 1.45 M | $200.02 M |
| 01/14/2026 | $3.54 | $3.57 (0.85%) | $3.65 | $3.47 | 531.50 K | $195.10 M |
| 01/13/2026 | $3.55 | $3.54 (-0.28%) | $3.61 | $3.49 | 503.07 K | $193.46 M |
| 01/12/2026 | $3.61 | $3.52 (-2.49%) | $3.69 | $3.42 | 1.04 M | $192.36 M |
| 01/09/2026 | $3.92 | $3.67 (-6.38%) | $3.94 | $3.61 | 1.13 M | $200.56 M |
| 01/08/2026 | $3.45 | $3.91 (13.33%) | $3.99 | $3.43 | 2.48 M | $213.68 M |
| 01/07/2026 | $3.53 | $3.49 (-1.13%) | $3.53 | $3.41 | 419.59 K | $190.73 M |
| 01/06/2026 | $3.42 | $3.53 (3.22%) | $3.54 | $3.27 | 733.70 K | $192.91 M |
| 01/05/2026 | $3.36 | $3.43 (2.08%) | $3.62 | $3.29 | 742.97 K | $187.45 M |
| 01/02/2026 | $3.43 | $3.36 (-2.04%) | $3.46 | $3.26 | 513.77 K | $183.62 M |
| 12/31/2025 | $3.40 | $3.40 (0%) | $3.47 | $3.37 | 689.73 K | $185.81 M |
| 12/30/2025 | $3.36 | $3.38 (0.6%) | $3.42 | $3.33 | 600.60 K | $184.71 M |
| 12/29/2025 | $3.47 | $3.37 (-2.88%) | $3.51 | $3.35 | 543.64 K | $184.17 M |
| 12/26/2025 | $3.18 | $3.52 (10.69%) | $3.53 | $3.18 | 981.70 K | $192.36 M |
| 12/24/2025 | $3.12 | $3.18 (1.92%) | $3.22 | $3.10 | 437.53 K | $173.78 M |
| 12/23/2025 | $3.00 | $3.11 (3.67%) | $3.13 | $2.95 | 615.60 K | $169.96 M |
| 12/22/2025 | $3.02 | $3.02 (0%) | $3.07 | $2.98 | 575.24 K | $165.04 M |
| 12/19/2025 | $3.01 | $3.00 (-0.33%) | $3.07 | $2.98 | 1.14 M | $163.95 M |
| 12/18/2025 | $3.07 | $3.01 (-1.95%) | $3.11 | $2.99 | 423.30 K | $164.49 M |
| 12/17/2025 | $3.06 | $3.01 (-1.63%) | $3.11 | $3.01 | 459.56 K | $164.49 M |
| 12/16/2025 | $3.01 | $3.03 (0.66%) | $3.09 | $3.01 | 387.14 K | $165.59 M |
| 12/15/2025 | $3.25 | $3.06 (-5.85%) | $3.25 | $3.04 | 615.80 K | $167.23 M |
| 12/12/2025 | $3.36 | $3.22 (-4.17%) | $3.38 | $3.18 | 544.10 K | $175.97 M |
| 12/11/2025 | $3.28 | $3.33 (1.52%) | $3.38 | $3.24 | 634.10 K | $181.98 M |
| 12/10/2025 | $3.01 | $3.28 (8.97%) | $3.39 | $3.01 | 1.07 M | $179.25 M |
| 12/09/2025 | $2.98 | $3.02 (1.34%) | $3.15 | $2.98 | 737.70 K | $165.04 M |
| 12/08/2025 | $3.04 | $3.00 (-1.32%) | $3.07 | $2.97 | 1.11 M | $163.95 M |
| 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 |
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.
