Free Trial

Funko (FNKO) Stock Chart & Stock Price History

Funko logo
$4.07 +0.06 (+1.50%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$4.13 +0.06 (+1.47%)
As of 05/1/2025 06:40 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

5 Day
Performance
-5.35%
1 Month
Performance
-40.67%
3 Month
Performance
-70.93%
6 Month
Performance
-63.98%
Year-To-Date
Performance
-69.60%
1 Year
Performance
-32.28%
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.

FNKO Stock Chart for Friday, May, 2, 2025

Funko Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$4.37$4.37$4.40$4.021.50 million shs$238.32 million
04/17/2025$4.02$4.37
+8.71%
$4.40$4.021.50 million shs$238.32 million
04/16/2025$4.07$4.02
-1.23%
$4.13$3.901.03 million shs$219.23 million
04/15/2025$4.27$4.07
-4.68%
$4.42$4.02971,543 shs$221.96 million
04/14/2025$4.48$4.27
-4.69%
$4.68$4.18938,318 shs$232.86 million
04/11/2025$4.60$4.48
-2.61%
$4.61$4.321.25 million shs$244.32 million
04/10/2025$5.40$4.60
-14.81%
$5.18$4.591.10 million shs$250.86 million
04/09/2025$4.49$5.40
+20.27%
$5.42$4.311.41 million shs$294.49 million
04/09/2025$4.49$5.40
+20.27%
$5.42$4.311.41 million shs$294.49 million
04/08/2025$4.98$4.49
-9.84%
$5.40$4.441.54 million shs$244.86 million
04/08/2025$4.98$4.49
-9.84%
$5.40$4.441.54 million shs$244.86 million
04/07/2025$5.26$4.98
-5.32%
$5.50$4.801.59 million shs$271.58 million
04/04/2025$5.60$5.26
-6.07%
$5.43$4.782.09 million shs$286.85 million
04/03/2025$6.83$5.60
-18.01%
$6.51$5.541.43 million shs$305.40 million
04/02/2025$6.86$6.83
-0.44%
$7.00$6.68780,487 shs$372.47 million
04/01/2025$6.86$6.86$7.01$6.71630,160 shs$374.11 million
03/31/2025$6.65$6.86
+3.16%
$6.96$6.54805,484 shs$374.11 million

This page (NASDAQ:FNKO) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners