5 DAY PERFORMANCE
-7.37%
1 MONTH PERFORMANCE
+13.75%
3 MONTH PERFORMANCE
+10.82%
6 MONTH PERFORMANCE
+32.54%
YEAR-TO-DATE PERFORMANCE
-0.52%
1 YEAR PERFORMANCE
+91.10%
Funko, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.16 | $13.30 (-6.07%) | $14.38 | $12.87 | 1.10 M | $698.56 M |
| 01/13/2025 | $14.38 | $13.93 (-3.13%) | $14.38 | $13.81 | 739,912 | $731.65 M |
| 01/10/2025 | $14.34 | $14.38 (0.28%) | $14.43 | $14.05 | 562,200 | $755.28 M |
| 01/08/2025 | $13.84 | $14.50 (4.77%) | $14.65 | $13.63 | 784,966 | $761.58 M |
| 01/07/2025 | $14.03 | $13.84 (-1.35%) | $14.09 | $13.51 | 650,050 | $726.92 M |
| 01/06/2025 | $14.00 | $14.02 (0.14%) | $14.17 | $13.75 | 573,100 | $736.37 M |
| 01/03/2025 | $13.41 | $13.99 (4.33%) | $14.00 | $13.22 | 476,603 | $734.80 M |
| 01/02/2025 | $13.40 | $13.61 (1.57%) | $14.07 | $13.40 | 774,610 | $714.84 M |
| 12/31/2024 | $13.69 | $13.39 (-2.19%) | $13.89 | $13.32 | 1.44 M | $703.28 M |
| 12/30/2024 | $13.03 | $13.65 (4.76%) | $13.76 | $12.78 | 720,267 | $716.94 M |
| 12/27/2024 | $13.10 | $13.24 (1.07%) | $13.29 | $12.96 | 677,500 | $695.40 M |
| 12/26/2024 | $12.45 | $13.26 (6.51%) | $13.40 | $12.45 | 677,723 | $696.45 M |
| 12/24/2024 | $12.29 | $12.52 (1.87%) | $12.54 | $12.08 | 302,300 | $657.59 M |
| 12/23/2024 | $12.59 | $12.32 (-2.14%) | $12.59 | $12.06 | 549,900 | $647.08 M |
| 12/20/2024 | $11.50 | $12.49 (8.61%) | $12.86 | $11.48 | 1.32 M | $656.01 M |
| 12/19/2024 | $11.46 | $11.64 (1.57%) | $11.77 | $11.41 | 1.05 M | $611.37 M |
| 12/18/2024 | $11.83 | $11.45 (-3.21%) | $11.89 | $11.26 | 1.72 M | $601.39 M |
| 12/17/2024 | $11.55 | $11.81 (2.25%) | $12.00 | $11.34 | 1.59 M | $620.30 M |
| 12/16/2024 | $11.71 | $11.65 (-0.51%) | $11.74 | $11.51 | 544,363 | $611.89 M |
| 12/13/2024 | $12.14 | $11.71 (-3.54%) | $12.35 | $11.51 | 991,800 | $615.04 M |
| 12/12/2024 | $11.78 | $12.16 (3.23%) | $12.46 | $11.74 | 2.13 M | $638.68 M |
| 12/11/2024 | $11.70 | $11.86 (1.37%) | $12.10 | $11.63 | 859,005 | $622.92 M |
| 12/10/2024 | $11.40 | $11.50 (0.88%) | $11.61 | $11.00 | 3.62 M | $604.01 M |
| 12/09/2024 | $11.69 | $11.42 (-2.31%) | $11.87 | $11.34 | 496,400 | $599.81 M |
| 12/06/2024 | $12.00 | $11.67 (-2.75%) | $12.26 | $11.57 | 1.57 M | $612.94 M |
| 12/05/2024 | $11.80 | $11.87 (0.59%) | $11.94 | $11.65 | 1.20 M | $623.45 M |
| 12/04/2024 | $11.58 | $11.82 (2.07%) | $12.07 | $11.51 | 691,906 | $620.82 M |
| 12/03/2024 | $11.81 | $11.61 (-1.69%) | $11.83 | $11.47 | 303,400 | $609.79 M |
| 12/02/2024 | $11.69 | $11.83 (1.2%) | $11.90 | $11.55 | 360,700 | $621.35 M |
| 11/29/2024 | $11.67 | $11.75 (0.69%) | $11.87 | $11.60 | 142,325 | $617.15 M |
| 11/27/2024 | $11.45 | $11.49 (0.35%) | $11.64 | $11.41 | 348,633 | $603.49 M |
| 11/26/2024 | $11.24 | $11.39 (1.33%) | $11.44 | $11.02 | 302,700 | $598.24 M |
| 11/25/2024 | $10.71 | $11.30 (5.51%) | $11.41 | $10.71 | 497,230 | $593.51 M |
| 11/22/2024 | $10.44 | $10.61 (1.63%) | $10.70 | $10.37 | 394,934 | $557.27 M |
| 11/21/2024 | $10.38 | $10.33 (-0.48%) | $10.50 | $10.21 | 332,558 | $542.56 M |
| 11/20/2024 | $10.31 | $10.33 (0.19%) | $10.44 | $10.11 | 396,211 | $542.56 M |
| 11/19/2024 | $10.26 | $10.38 (1.17%) | $10.41 | $10.10 | 404,100 | $545.19 M |
| 11/18/2024 | $10.41 | $10.31 (-0.96%) | $10.60 | $10.26 | 611,013 | $541.51 M |
| 11/15/2024 | $10.40 | $10.39 (-0.1%) | $10.55 | $10.23 | 539,147 | $545.71 M |
| 11/14/2024 | $10.08 | $10.36 (2.78%) | $10.38 | $10.00 | 975,716 | $544.14 M |
| 11/13/2024 | $10.57 | $10.09 (-4.54%) | $10.64 | $10.06 | 565,600 | $529.96 M |
| 11/12/2024 | $11.23 | $10.51 (-6.41%) | $11.28 | $10.23 | 2.23 M | $552.02 M |
| 11/11/2024 | $11.34 | $11.35 (0.09%) | $11.68 | $11.25 | 748,615 | $596.14 M |
| 11/08/2024 | $11.25 | $11.18 (-0.62%) | $11.65 | $10.30 | 2.03 M | $587.21 M |
| 11/07/2024 | $11.65 | $12.22 (4.89%) | $12.25 | $11.65 | 631,400 | $641.83 M |
| 11/06/2024 | $11.80 | $11.57 (-1.95%) | $12.00 | $11.38 | 435,545 | $607.69 M |
| 11/05/2024 | $11.55 | $11.49 (-0.52%) | $11.77 | $11.40 | 354,630 | $603.49 M |
| 11/04/2024 | $11.29 | $11.51 (1.95%) | $11.72 | $11.08 | 546,300 | $604.54 M |
| 11/01/2024 | $11.95 | $11.30 (-5.44%) | $11.97 | $11.28 | 816,800 | $588.80 M |
| 10/31/2024 | $11.95 | $11.84 (-0.92%) | $12.13 | $11.64 | 518,000 | $616.94 M |
| 10/30/2024 | $11.85 | $11.98 (1.1%) | $12.01 | $11.85 | 218,600 | $624.24 M |
| 10/29/2024 | $11.80 | $11.90 (0.85%) | $12.00 | $11.74 | 178,505 | $620.07 M |
| 10/28/2024 | $11.95 | $11.86 (-0.75%) | $11.95 | $11.68 | 287,245 | $617.98 M |
| 10/25/2024 | $11.98 | $11.80 (-1.5%) | $12.04 | $11.72 | 195,211 | $614.86 M |
| 10/24/2024 | $12.00 | $11.89 (-0.92%) | $12.24 | $11.75 | 304,020 | $619.55 M |
| 10/23/2024 | $12.02 | $11.95 (-0.58%) | $12.04 | $11.82 | 298,310 | $622.67 M |
| 10/22/2024 | $12.21 | $12.07 (-1.15%) | $12.38 | $12.05 | 302,228 | $628.93 M |
| 10/21/2024 | $12.34 | $12.21 (-1.05%) | $12.38 | $12.10 | 411,200 | $636.22 M |
| 10/18/2024 | $12.12 | $12.36 (1.98%) | $12.37 | $12.05 | 303,514 | $644.04 M |
| 10/17/2024 | $12.11 | $12.09 (-0.17%) | $12.12 | $11.94 | 324,800 | $629.97 M |
| 10/16/2024 | $12.08 | $12.05 (-0.25%) | $12.16 | $11.89 | 260,813 | $627.88 M |
| 10/15/2024 | $11.84 | $12.02 (1.52%) | $12.23 | $11.73 | 541,704 | $626.32 M |