-
5 DAY PERFORMANCE
+0.44% -
1 MONTH PERFORMANCE
+2.12% -
3 MONTH PERFORMANCE
+11.71% -
6 MONTH PERFORMANCE
+22.51% -
YEAR-TO-DATE PERFORMANCE
+49.29% -
1 YEAR PERFORMANCE
+69.46%
Funko, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $11.81 | $11.54 (-2.33%) | $11.81 | $11.48 | 64,557 | |
| 12/02/2024 | $11.69 | $11.83 (1.2%) | $11.90 | $11.55 | 355,121 | $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 |
| 10/14/2024 | $12.17 | $11.86 (-2.55%) | $12.20 | $11.46 | 531,907 | $617.98 M |
| 10/11/2024 | $12.15 | $12.23 (0.66%) | $12.42 | $12.15 | 286,812 | $637.26 M |
| 10/10/2024 | $12.19 | $12.22 (0.25%) | $12.26 | $11.96 | 196,100 | $636.74 M |
| 10/09/2024 | $12.53 | $12.20 (-2.63%) | $12.53 | $12.16 | 220,353 | $635.70 M |
| 10/08/2024 | $12.55 | $12.53 (-0.16%) | $12.56 | $12.26 | 358,200 | $652.89 M |
| 10/07/2024 | $12.52 | $12.45 (-0.56%) | $12.61 | $12.11 | 525,741 | $648.73 M |
| 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 |