Free Trial

Funko (FNKO) Stock Chart & Stock Price History

Funko logo
$3.93 +0.09 (+2.34%)
Closing price 04:00 PM Eastern
Extended Trading
$4.00 +0.07 (+1.68%)
As of 04:33 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Funko Stock Price Performance

The Funko (FNKO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 52.65%, with a year-to-date return of -70.65%. In the past month, the stock has decreased 5.07%, reflecting recent market activity.

As of the latest close, Funko traded at $3.84 with a market cap of $209.41 million and volume of 878,068 shares. Five years ago, the stock traded at $4.78, representing a 17.78% decrease over that period. At the time, it had a market cap of $241 million and a volume of 475,790 shares.

Receive FNKO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Funko and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-6.43%
1 Month
Performance
-5.07%
3 Month
Performance
-70.91%
Year-To-Date
Performance
-70.65%
1 Year
Performance
-52.65%
5 Year
Performance
-17.78%

FNKO Stock Chart for Thursday, May, 22, 2025

Funko Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$4.12$3.84
-6.80%
$4.02$3.83878,068 shs$209.41 million
05/20/2025$4.29$4.12
-3.96%
$4.28$4.091.10 million shs$224.68 million
05/19/2025$4.20$4.29
+2.14%
$4.32$3.911.39 million shs$233.96 million
05/16/2025$4.24$4.20
-0.94%
$4.32$4.151.53 million shs$229.05 million
05/15/2025$4.69$4.24
-9.59%
$4.59$4.24973,334 shs$231.23 million
05/14/2025$5.16$4.69
-9.11%
$5.30$4.581.90 million shs$255.77 million
05/13/2025$5.14$5.16
+0.39%
$5.25$4.772.55 million shs$281.40 million
05/12/2025$3.55$5.14
+44.79%
$5.24$3.914.89 million shs$280.31 million
05/09/2025$4.22$3.55
-15.84%
$3.98$3.502.25 million shs$193.60 million
05/08/2025$3.98$4.22
+6.11%
$4.33$4.011.88 million shs$230.03 million
05/07/2025$3.93$3.98
+1.12%
$4.07$3.93632,880 shs$216.78 million
05/06/2025$3.90$3.93
+0.79%
$4.08$3.791.02 million shs$214.38 million
05/05/2025$4.15$3.90
-6.02%
$4.15$3.89805,827 shs$212.69 million
05/02/2025$4.07$4.15
+1.97%
$4.22$4.021.02 million shs$226.32 million
05/01/2025$4.01$4.07
+1.50%
$4.17$3.941.17 million shs$221.96 million
04/30/2025$4.07$4.01
-1.47%
$4.03$3.811.06 million shs$218.69 million
04/29/2025$4.02$4.07
+1.24%
$4.11$3.96656,564 shs$221.96 million
04/28/2025$4.30$4.02
-6.51%
$4.37$3.97732,170 shs$219.23 million
04/25/2025$4.31$4.30
-0.23%
$4.37$4.13645,134 shs$234.50 million
04/24/2025$4.07$4.31
+5.90%
$4.40$4.011.34 million shs$235.05 million
04/23/2025$4.14$4.07
-1.69%
$4.53$4.061.02 million shs$221.96 million
04/22/2025$4.04$4.14
+2.48%
$4.27$4.10972,633 shs$225.78 million
04/21/2025$4.37$4.04
-7.55%
$4.29$3.92722,171 shs$220.32 million

This page (NASDAQ:FNKO) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners