-
5 DAY PERFORMANCE
+2.65% -
1 MONTH PERFORMANCE
+28.93% -
3 MONTH PERFORMANCE
+33.66% -
6 MONTH PERFORMANCE
+116.23% -
YEAR-TO-DATE PERFORMANCE
+60.28% -
1 YEAR PERFORMANCE
+79.83%
Funko, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.88 | $12.40 (4.38%) | $12.54 | $11.58 | 597,467 | $646.12 M |
| 10/03/2024 | $11.70 | $11.63 (-0.6%) | $11.70 | $11.24 | 675,100 | $606.00 M |
| 10/02/2024 | $11.88 | $11.75 (-1.09%) | $11.96 | $11.72 | 273,626 | $612.25 M |
| 10/01/2024 | $12.35 | $12.07 (-2.27%) | $12.35 | $11.92 | 349,300 | $628.93 M |
| 09/30/2024 | $11.76 | $12.22 (3.91%) | $12.27 | $11.62 | 450,100 | $636.74 M |
| 09/27/2024 | $12.19 | $11.86 (-2.71%) | $12.19 | $11.81 | 558,800 | $617.98 M |
| 09/26/2024 | $12.21 | $12.09 (-0.98%) | $12.31 | $12.05 | 311,200 | $629.97 M |
| 09/25/2024 | $12.04 | $12.02 (-0.17%) | $12.16 | $11.87 | 380,500 | $626.32 M |
| 09/24/2024 | $12.02 | $12.04 (0.17%) | $12.09 | $11.88 | 346,800 | $627.36 M |
| 09/23/2024 | $11.66 | $11.99 (2.83%) | $12.10 | $11.61 | 585,900 | $624.76 M |
| 09/20/2024 | $11.46 | $11.64 (1.57%) | $11.69 | $11.35 | 498,023 | $606.52 M |
| 09/19/2024 | $11.83 | $11.53 (-2.54%) | $11.86 | $11.44 | 375,625 | $600.79 M |
| 09/18/2024 | $11.36 | $11.52 (1.41%) | $11.78 | $11.26 | 554,923 | $600.27 M |
| 09/17/2024 | $11.09 | $11.35 (2.34%) | $11.38 | $11.01 | 271,712 | $591.41 M |
| 09/16/2024 | $11.82 | $11.16 (-5.58%) | $12.04 | $11.10 | 618,643 | $581.51 M |
| 09/13/2024 | $11.44 | $11.82 (3.32%) | $12.00 | $11.44 | 1.29 M | $615.90 M |
| 09/12/2024 | $10.54 | $11.29 (7.12%) | $11.48 | $10.54 | 1.21 M | $588.28 M |
| 09/11/2024 | $10.31 | $10.25 (-0.58%) | $10.33 | $10.02 | 355,835 | $534.09 M |
| 09/10/2024 | $10.07 | $10.27 (1.99%) | $10.31 | $9.96 | 212,725 | $535.13 M |
| 09/09/2024 | $9.70 | $9.99 (2.99%) | $10.07 | $9.52 | 407,300 | $520.54 M |
| 09/06/2024 | $9.70 | $9.61 (-0.93%) | $9.81 | $9.51 | 232,536 | $500.74 M |
| 09/05/2024 | $10.27 | $9.71 (-5.45%) | $10.30 | $9.57 | 401,900 | $505.95 M |
| 09/04/2024 | $10.26 | $10.23 (-0.29%) | $10.37 | $10.14 | 262,706 | $533.05 M |
| 09/03/2024 | $10.39 | $10.33 (-0.58%) | $10.44 | $10.26 | 318,744 | $538.26 M |
| 08/30/2024 | $10.44 | $10.47 (0.29%) | $10.50 | $10.18 | 315,400 | $545.56 M |
| 08/29/2024 | $10.06 | $10.36 (2.98%) | $10.45 | $9.95 | 446,700 | $539.82 M |
| 08/28/2024 | $10.55 | $10.07 (-4.55%) | $10.58 | $10.07 | 291,200 | $524.71 M |
| 08/27/2024 | $10.46 | $10.63 (1.63%) | $10.73 | $10.32 | 242,119 | $553.89 M |
| 08/26/2024 | $10.70 | $10.60 (-0.93%) | $10.70 | $10.32 | 357,449 | $552.33 M |
| 08/23/2024 | $10.40 | $10.59 (1.83%) | $10.68 | $10.28 | 464,338 | $551.81 M |
| 08/22/2024 | $10.62 | $10.37 (-2.35%) | $10.62 | $10.18 | 425,800 | $540.34 M |
| 08/21/2024 | $10.45 | $10.54 (0.86%) | $10.57 | $10.21 | 477,400 | $549.20 M |
| 08/20/2024 | $10.18 | $10.38 (1.96%) | $10.39 | $10.03 | 384,392 | $540.87 M |
| 08/19/2024 | $9.80 | $10.16 (3.67%) | $10.16 | $9.80 | 429,732 | $529.40 M |
| 08/16/2024 | $9.69 | $9.87 (1.86%) | $9.99 | $9.63 | 311,815 | $514.29 M |
| 08/15/2024 | $9.50 | $9.73 (2.42%) | $9.91 | $9.50 | 663,183 | $507.00 M |
| 08/14/2024 | $9.68 | $9.43 (-2.58%) | $9.74 | $9.39 | 419,700 | $491.36 M |
| 08/13/2024 | $9.50 | $9.56 (0.63%) | $9.68 | $9.27 | 486,600 | $498.14 M |
| 08/12/2024 | $9.52 | $9.42 (-1.05%) | $9.65 | $9.23 | 741,913 | $490.84 M |
| 08/09/2024 | $8.75 | $9.62 (9.94%) | $10.10 | $8.75 | 1.36 M | $501.26 M |
| 08/08/2024 | $8.82 | $8.64 (-2.04%) | $8.90 | $8.30 | 1.78 M | $450.20 M |
| 08/07/2024 | $8.82 | $8.61 (-2.38%) | $9.00 | $8.57 | 367,200 | $448.64 M |
| 08/06/2024 | $8.56 | $8.58 (0.23%) | $8.63 | $8.30 | 712,105 | $447.07 M |
| 08/05/2024 | $8.02 | $8.57 (6.86%) | $8.69 | $7.79 | 620,183 | $446.56 M |
| 08/02/2024 | $9.29 | $8.75 (-5.81%) | $9.36 | $8.69 | 552,317 | $443.67 M |
| 08/01/2024 | $10.00 | $9.55 (-4.5%) | $10.12 | $9.48 | 782,700 | $484.24 M |
| 07/31/2024 | $9.84 | $9.99 (1.52%) | $10.36 | $9.79 | 928,059 | $506.55 M |
| 07/30/2024 | $9.62 | $9.71 (0.94%) | $9.81 | $9.50 | 343,500 | $492.35 M |
| 07/29/2024 | $9.35 | $9.50 (1.6%) | $9.53 | $9.27 | 403,624 | $481.70 M |
| 07/26/2024 | $9.02 | $9.25 (2.55%) | $9.28 | $8.99 | 325,320 | $469.03 M |
| 07/25/2024 | $8.95 | $8.83 (-1.34%) | $9.29 | $8.83 | 657,700 | $447.73 M |
| 07/24/2024 | $9.04 | $8.88 (-1.77%) | $9.16 | $8.77 | 534,243 | $450.27 M |
| 07/23/2024 | $9.03 | $9.04 (0.11%) | $9.20 | $9.00 | 327,300 | $458.38 M |
| 07/22/2024 | $8.67 | $9.07 (4.61%) | $9.23 | $8.63 | 806,360 | $459.90 M |
| 07/19/2024 | $8.77 | $8.66 (-1.25%) | $8.89 | $8.61 | 344,577 | $439.11 M |
| 07/18/2024 | $9.28 | $8.73 (-5.93%) | $9.40 | $8.58 | 817,982 | $442.66 M |
| 07/17/2024 | $9.18 | $9.30 (1.31%) | $9.47 | $9.01 | 692,224 | $471.56 M |
| 07/16/2024 | $8.82 | $9.28 (5.22%) | $9.34 | $8.44 | 2.28 M | $470.55 M |
| 07/15/2024 | $9.82 | $10.05 (2.34%) | $10.13 | $9.79 | 333,195 | $509.59 M |
| 07/12/2024 | $9.84 | $9.80 (-0.41%) | $10.05 | $9.76 | 331,488 | $496.92 M |
| 07/11/2024 | $9.90 | $9.81 (-0.91%) | $9.95 | $9.62 | 331,735 | $497.42 M |
| 07/10/2024 | $9.73 | $9.70 (-0.31%) | $9.79 | $9.52 | 544,937 | $491.84 M |
| 07/09/2024 | $9.65 | $9.65 (0%) | $9.85 | $9.36 | 360,748 | $489.31 M |
| 07/08/2024 | $9.35 | $9.64 (3.1%) | $9.66 | $9.35 | 392,186 | $488.80 M |