Funko Inc (FNKO) Historical Stock Data
3.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNKO is down -0.72% a day on average. There have been 12 days where Funko Inc closed green and 18 days where FNKO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 3.06 | 3.01 | ↓$0.05 (-1.63%) | 3.01 | 3.11 | 459.56K |
| 2025-12-16 | 3.01 | 3.03 | ↑$0.02 (0.66%) | 3.01 | 3.09 | 387.14K |
| 2025-12-15 | 3.25 | 3.06 | ↓$0.19 (-5.85%) | 3.04 | 3.25 | 615.80K |
| 2025-12-12 | 3.36 | 3.22 | ↓$0.14 (-4.17%) | 3.18 | 3.38 | 544.09K |
| 2025-12-11 | 3.28 | 3.33 | ↑$0.05 (1.52%) | 3.24 | 3.38 | 634.05K |
| 2025-12-10 | 3.01 | 3.28 | ↑$0.27 (8.97%) | 3.01 | 3.39 | 1.07M |
| 2025-12-09 | 2.98 | 3.02 | ↑$0.04 (1.34%) | 2.98 | 3.15 | 737.69K |
| 2025-12-08 | 3.04 | 3.00 | ↓$0.04 (-1.32%) | 2.97 | 3.07 | 1.11M |
| 2025-12-05 | 3.12 | 3.01 | ↓$0.11 (-3.53%) | 3.00 | 3.12 | 503.75K |
| 2025-12-04 | 3.21 | 3.12 | ↓$0.09 (-2.80%) | 3.08 | 3.22 | 508.61K |
| 2025-12-03 | 3.16 | 3.13 | ↓$0.03 (-0.95%) | 3.10 | 3.18 | 709.78K |
| 2025-12-02 | 3.24 | 3.15 | ↓$0.09 (-2.78%) | 3.13 | 3.24 | 560.97K |
| 2025-12-01 | 3.10 | 3.17 | ↑$0.07 (2.26%) | 3.09 | 3.28 | 712.57K |
| 2025-11-28 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.09 | 3.19 | 268.44K |
| 2025-11-26 | 3.05 | 3.09 | ↑$0.04 (1.31%) | 3.02 | 3.17 | 442.69K |
| 2025-11-25 | 2.88 | 3.05 | ↑$0.17 (5.90%) | 2.87 | 3.13 | 1.08M |
| 2025-11-24 | 2.86 | 2.87 | ↑$0.01 (0.35%) | 2.83 | 2.91 | 1.08M |
| 2025-11-21 | 2.83 | 2.81 | ↓$0.02 (-0.71%) | 2.72 | 2.91 | 1.54M |
| 2025-11-20 | 3.02 | 2.83 | ↓$0.19 (-6.29%) | 2.82 | 3.09 | 1.31M |
| 2025-11-19 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.92 | 3.07 | 1.62M |
| 2025-11-18 | 3.05 | 3.01 | ↓$0.04 (-1.31%) | 2.98 | 3.12 | 0.98M |
| 2025-11-17 | 3.22 | 3.06 | ↓$0.16 (-4.97%) | 3.03 | 3.23 | 0.98M |
| 2025-11-14 | 3.34 | 3.25 | ↓$0.09 (-2.69%) | 3.21 | 3.38 | 893.38K |
| 2025-11-13 | 3.66 | 3.41 | ↓$0.25 (-6.83%) | 3.37 | 3.67 | 886.59K |
| 2025-11-12 | 3.58 | 3.69 | ↑$0.11 (3.07%) | 3.57 | 3.97 | 1.14M |
| 2025-11-11 | 3.74 | 3.54 | ↓$0.20 (-5.35%) | 3.48 | 3.82 | 1.12M |
| 2025-11-10 | 3.51 | 3.74 | ↑$0.23 (6.55%) | 3.45 | 4.07 | 2.51M |
| 2025-11-07 | 3.40 | 3.33 | ↓$0.07 (-2.06%) | 3.22 | 3.84 | 2.80M |
| 2025-11-06 | 3.15 | 3.02 | ↓$0.13 (-4.13%) | 3.01 | 3.15 | 1.02M |
| 2025-11-05 | 3.02 | 3.18 | ↑$0.16 (5.30%) | 2.95 | 3.18 | 894.50K |
Create an account or log in to view more rows.
$FNKO FYI - leaning bullish
$FNKO Holding Strong since January ??????????
$FNKO This is just getting warmed up.
$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.