Funko Inc (FNKO) Historical Stock Data
3.51 ↓0.69 (-16.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNKO is down -1.33% a day on average. There have been 17 days where Funko Inc closed green and 13 days where FNKO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.94 | 3.51 | ↓$0.43 (-10.91%) | 3.50 | 3.98 | 2.26M |
| 2025-05-08 | 4.02 | 4.20 | ↑$0.18 (4.48%) | 4.01 | 4.33 | 1.88M |
| 2025-05-07 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.93 | 4.07 | 632.89K |
| 2025-05-06 | 3.90 | 3.93 | ↑$0.03 (0.77%) | 3.79 | 4.08 | 1.03M |
| 2025-05-05 | 4.12 | 3.90 | ↓$0.22 (-5.34%) | 3.89 | 4.15 | 806.33K |
| 2025-05-02 | 4.11 | 4.15 | ↑$0.04 (0.97%) | 4.02 | 4.22 | 1.02M |
| 2025-05-01 | 4.04 | 4.07 | ↑$0.03 (0.74%) | 3.94 | 4.17 | 1.17M |
| 2025-04-30 | 3.95 | 4.01 | ↑$0.06 (1.52%) | 3.81 | 4.03 | 1.06M |
| 2025-04-29 | 4.00 | 4.07 | ↑$0.07 (1.75%) | 3.96 | 4.11 | 658.11K |
| 2025-04-28 | 4.29 | 4.02 | ↓$0.27 (-6.29%) | 3.97 | 4.37 | 732.35K |
| 2025-04-25 | 4.26 | 4.30 | ↑$0.04 (0.94%) | 4.13 | 4.37 | 645.14K |
| 2025-04-24 | 4.11 | 4.31 | ↑$0.20 (4.87%) | 4.01 | 4.40 | 1.34M |
| 2025-04-23 | 4.31 | 4.07 | ↓$0.24 (-5.57%) | 4.06 | 4.53 | 1.02M |
| 2025-04-22 | 4.11 | 4.14 | ↑$0.03 (0.73%) | 4.10 | 4.27 | 0.98M |
| 2025-04-21 | 4.24 | 4.04 | ↓$0.20 (-4.72%) | 3.92 | 4.29 | 722.55K |
| 2025-04-17 | 4.10 | 4.37 | ↑$0.27 (6.59%) | 4.02 | 4.40 | 1.50M |
| 2025-04-16 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 3.90 | 4.13 | 1.03M |
| 2025-04-15 | 4.27 | 4.07 | ↓$0.20 (-4.68%) | 4.02 | 4.42 | 0.97M |
| 2025-04-14 | 4.60 | 4.27 | ↓$0.33 (-7.17%) | 4.18 | 4.68 | 0.94M |
| 2025-04-11 | 4.61 | 4.48 | ↓$0.13 (-2.82%) | 4.32 | 4.61 | 1.25M |
| 2025-04-10 | 5.17 | 4.60 | ↓$0.57 (-11.03%) | 4.59 | 5.18 | 1.10M |
| 2025-04-09 | 4.36 | 5.40 | ↑$1.04 (23.85%) | 4.31 | 5.42 | 1.41M |
| 2025-04-08 | 5.26 | 4.49 | ↓$0.77 (-14.64%) | 4.44 | 5.40 | 1.54M |
| 2025-04-07 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.80 | 5.50 | 1.59M |
| 2025-04-04 | 5.36 | 5.26 | ↓$0.11 (-1.96%) | 4.78 | 5.43 | 2.09M |
| 2025-04-03 | 6.40 | 5.60 | ↓$0.80 (-12.50%) | 5.54 | 6.51 | 1.43M |
| 2025-04-02 | 6.76 | 6.83 | ↑$0.07 (1.04%) | 6.68 | 7.00 | 780.85K |
| 2025-04-01 | 6.81 | 6.86 | ↑$0.05 (0.73%) | 6.71 | 7.01 | 630.18K |
| 2025-03-31 | 6.64 | 6.86 | ↑$0.22 (3.31%) | 6.54 | 6.96 | 805.57K |
| 2025-03-28 | 7.00 | 6.65 | ↓$0.35 (-5.00%) | 6.50 | 7.11 | 1.02M |
Create an account or log in to view more rows.
$FNKO i like the stock
$FNKO happy weekend!
$FNKO shorters eat my shit
$FNKO buy buy buy!!
$FNKO upupup!
$FNKO bear trap
$FNKO Games being played here.
$FNKO it's just a matter of time and patience...
$FNKO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FNKO I warned you all fairly you morons.