5 DAY PERFORMANCE
+7.16%
1 MONTH PERFORMANCE
+2.95%
3 MONTH PERFORMANCE
-64.07%
6 MONTH PERFORMANCE
-64.34%
YEAR-TO-DATE PERFORMANCE
-68.71%
1 YEAR PERFORMANCE
-53.65%
Funko, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.19 | $4.19 (0%) | $4.23 | $4.05 | 1.04 M | $224.29 M |
| 05/29/2025 | $3.98 | $4.23 (6.28%) | $4.39 | $3.93 | 1.43 M | $226.43 M |
| 05/28/2025 | $4.01 | $3.89 (-2.99%) | $4.05 | $3.86 | 867.80 K | $208.23 M |
| 05/27/2025 | $3.99 | $4.06 (1.75%) | $4.14 | $3.92 | 1.05 M | $217.33 M |
| 05/23/2025 | $3.80 | $3.91 (2.89%) | $3.99 | $3.75 | 1.17 M | $209.30 M |
| 05/22/2025 | $3.83 | $3.93 (2.61%) | $4.05 | $3.77 | 1.28 M | $210.37 M |
| 05/21/2025 | $4.00 | $3.84 (-4%) | $4.02 | $3.83 | 879.20 K | $205.56 M |
| 05/20/2025 | $4.22 | $4.12 (-2.37%) | $4.28 | $4.10 | 1.10 M | $220.54 M |
| 05/19/2025 | $4.10 | $4.29 (4.63%) | $4.32 | $3.91 | 1.39 M | $229.64 M |
| 05/16/2025 | $4.26 | $4.20 (-1.41%) | $4.33 | $4.14 | 1.53 M | $224.83 M |
| 05/15/2025 | $4.57 | $4.25 (-7%) | $4.59 | $4.24 | 973.65 K | $227.50 M |
| 05/14/2025 | $5.18 | $4.69 (-9.46%) | $5.30 | $4.58 | 1.90 M | $251.06 M |
| 05/13/2025 | $5.15 | $5.16 (0.19%) | $5.25 | $4.77 | 2.55 M | $276.21 M |
| 05/12/2025 | $3.91 | $5.14 (31.46%) | $5.24 | $3.91 | 4.90 M | $275.14 M |
| 05/09/2025 | $3.94 | $3.51 (-10.91%) | $3.98 | $3.50 | 2.26 M | $187.89 M |
| 05/08/2025 | $4.02 | $4.20 (4.48%) | $4.33 | $4.01 | 1.88 M | $224.83 M |
| 05/07/2025 | $3.97 | $3.97 (0%) | $4.07 | $3.93 | 632.90 K | $212.51 M |
| 05/06/2025 | $3.90 | $3.93 (0.77%) | $4.08 | $3.79 | 1.03 M | $210.37 M |
| 05/05/2025 | $4.12 | $3.90 (-5.34%) | $4.15 | $3.89 | 806.40 K | $208.77 M |
| 05/02/2025 | $4.11 | $4.15 (0.97%) | $4.22 | $4.02 | 1.02 M | $222.15 M |
| 05/01/2025 | $4.04 | $4.07 (0.74%) | $4.17 | $3.94 | 1.17 M | $217.87 M |
| 04/30/2025 | $3.95 | $4.01 (1.52%) | $4.03 | $3.81 | 1.07 M | $214.66 M |
| 04/29/2025 | $4.00 | $4.07 (1.75%) | $4.11 | $3.96 | 658.62 K | $217.87 M |
| 04/28/2025 | $4.29 | $4.02 (-6.29%) | $4.37 | $3.97 | 734.40 K | $215.19 M |
| 04/25/2025 | $4.26 | $4.30 (0.94%) | $4.37 | $4.13 | 645.14 K | $230.18 M |
| 04/24/2025 | $4.11 | $4.31 (4.87%) | $4.40 | $4.01 | 1.34 M | $230.71 M |
| 04/23/2025 | $4.31 | $4.07 (-5.57%) | $4.53 | $4.06 | 1.02 M | $217.87 M |
| 04/22/2025 | $4.11 | $4.14 (0.73%) | $4.26 | $4.10 | 975.40 K | $221.61 M |
| 04/21/2025 | $4.24 | $4.04 (-4.72%) | $4.29 | $3.92 | 722.55 K | $216.26 M |
| 04/17/2025 | $4.10 | $4.37 (6.59%) | $4.40 | $4.02 | 1.50 M | $233.93 M |
| 04/16/2025 | $4.00 | $4.02 (0.5%) | $4.13 | $3.90 | 1.03 M | $215.19 M |
| 04/15/2025 | $4.27 | $4.07 (-4.68%) | $4.42 | $4.02 | 971.88 K | $217.87 M |
| 04/14/2025 | $4.60 | $4.27 (-7.17%) | $4.68 | $4.18 | 939.10 K | $228.57 M |
| 04/11/2025 | $4.61 | $4.48 (-2.82%) | $4.61 | $4.32 | 1.25 M | $239.81 M |
| 04/10/2025 | $5.17 | $4.60 (-11.03%) | $5.18 | $4.59 | 1.10 M | $246.24 M |
| 04/09/2025 | $4.36 | $5.40 (23.85%) | $5.42 | $4.31 | 1.41 M | $289.06 M |
| 04/08/2025 | $5.26 | $4.49 (-14.64%) | $5.40 | $4.44 | 1.54 M | $240.35 M |
| 04/07/2025 | $4.98 | $4.98 (0%) | $5.50 | $4.80 | 1.59 M | $266.58 M |
| 04/04/2025 | $5.36 | $5.26 (-1.87%) | $5.43 | $4.78 | 2.09 M | $281.57 M |
| 04/03/2025 | $6.40 | $5.60 (-12.5%) | $6.51 | $5.54 | 1.43 M | $299.77 M |
| 04/02/2025 | $6.76 | $6.83 (1.04%) | $7.00 | $6.68 | 780.87 K | $365.61 M |
| 04/01/2025 | $6.81 | $6.86 (0.73%) | $7.01 | $6.71 | 630.20 K | $367.22 M |
| 03/31/2025 | $6.64 | $6.86 (3.31%) | $6.96 | $6.54 | 805.60 K | $367.22 M |
| 03/28/2025 | $7.00 | $6.65 (-5%) | $7.11 | $6.50 | 1.02 M | $355.97 M |
| 03/27/2025 | $6.99 | $7.04 (0.72%) | $7.13 | $6.74 | 951.51 K | $376.85 M |
| 03/26/2025 | $7.51 | $7.06 (-5.99%) | $7.56 | $7.04 | 935.55 K | $377.92 M |
| 03/25/2025 | $7.38 | $7.48 (1.36%) | $7.67 | $7.25 | 843.93 K | $400.40 M |
| 03/24/2025 | $7.41 | $7.30 (-1.48%) | $7.46 | $7.24 | 1.30 M | $390.77 M |
| 03/21/2025 | $7.11 | $7.30 (2.67%) | $7.34 | $6.92 | 1.72 M | $390.77 M |
| 03/20/2025 | $7.24 | $7.24 (0%) | $7.70 | $7.22 | 1.19 M | $387.56 M |
| 03/19/2025 | $7.07 | $7.34 (3.82%) | $7.35 | $6.95 | 2.98 M | $392.91 M |
| 03/18/2025 | $7.31 | $7.13 (-2.46%) | $7.34 | $7.07 | 832.87 K | $381.67 M |
| 03/17/2025 | $6.99 | $7.19 (2.86%) | $7.30 | $6.92 | 1.06 M | $384.88 M |
| 03/14/2025 | $7.25 | $7.04 (-2.9%) | $7.30 | $7.03 | 1.90 M | $376.85 M |
| 03/13/2025 | $7.68 | $7.22 (-5.99%) | $7.85 | $7.10 | 1.38 M | $386.49 M |
| 03/12/2025 | $7.68 | $7.38 (-3.91%) | $7.68 | $7.13 | 1.39 M | $395.05 M |
| 03/11/2025 | $7.70 | $7.42 (-3.64%) | $7.80 | $7.20 | 1.56 M | $397.19 M |
| 03/10/2025 | $8.74 | $7.69 (-12.01%) | $8.88 | $7.61 | 2.95 M | $411.65 M |
| 03/07/2025 | $9.84 | $8.97 (-8.84%) | $9.85 | $8.81 | 2.94 M | $480.16 M |
| 03/06/2025 | $10.99 | $10.37 (-5.64%) | $11.17 | $10.05 | 2.45 M | $555.11 M |
| 03/05/2025 | $11.37 | $11.25 (-1.06%) | $11.39 | $11.05 | 748.95 K | $602.21 M |
| 03/04/2025 | $11.46 | $11.29 (-1.48%) | $11.50 | $11.13 | 960.50 K | $604.35 M |
| 03/03/2025 | $12.32 | $11.66 (-5.36%) | $12.45 | $11.60 | 637.01 K | $624.16 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.
