Funko(FNKO)
$7.19-0.05 (-0.69%)
FNKO
Funko historical prices
$7.19
At close:-0.05 (-0.69%)
Want to see FNKO full AI Analyst Report?
Funko (FNKO) Historical Prices
979 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.25 | 7.36 | 7.10 | 7.19 | 7.19 | -0.69% | 970,839 | 0.92 |
| Nov 10, 2026 | 7.02 | 7.26 | 6.78 | 7.24 | 7.24 | +7.74% | 1,074,269 | 1.02 |
| Nov 09, 2026 | 6.88 | 7.47 | 6.82 | 7.13 | 7.13 | +6.03% | 1,799,168 | 1.72 |
| Nov 06, 2026 | 5.27 | 6.76 | 5.20 | 6.72 | 6.72 | +9.62% | 2,165,210 | 2.09 |
| Nov 05, 2026 | 6.69 | 6.71 | 6.02 | 6.13 | 6.13 | -6.55% | 780,798 | 0.72 |
| Nov 04, 2026 | 6.43 | 6.73 | 6.43 | 6.56 | 6.56 | +4.46% | 1,398,044 | 1.26 |
| Nov 03, 2026 | 6.41 | 6.60 | 6.26 | 6.28 | 6.28 | -2.03% | 537,147 | 0.47 |
| Nov 02, 2026 | 6.48 | 6.61 | 6.37 | 6.41 | 6.41 | +0.63% | 1,067,997 | 0.93 |
| Oct 30, 2026 | 6.62 | 6.64 | 6.26 | 6.37 | 6.37 | -4.78% | 2,320,719 | 2.06 |
| Oct 29, 2026 | 6.66 | 6.79 | 6.59 | 6.69 | 6.69 | +1.52% | 796,151 | 0.71 |
| Oct 28, 2026 | 6.40 | 6.74 | 6.40 | 6.59 | 6.59 | +1.07% | 1,444,754 | 1.28 |
| Oct 27, 2026 | 6.65 | 6.67 | 6.46 | 6.52 | 6.52 | -2.40% | 918,346 | 0.81 |
| Oct 26, 2026 | 6.85 | 6.86 | 6.61 | 6.68 | 6.68 | -2.20% | 626,422 | 0.55 |
| Oct 23, 2026 | 6.91 | 7.02 | 6.82 | 6.83 | 6.83 | -2.91% | 656,704 | 0.57 |
| Oct 22, 2026 | 6.82 | 7.04 | 6.82 | 7.04 | 7.04 | +2.25% | 785,149 | 0.68 |
| Oct 21, 2026 | 6.87 | 6.99 | 6.72 | 6.88 | 6.88 | +0.15% | 905,017 | 0.79 |
| Oct 20, 2026 | 6.60 | 6.88 | 6.60 | 6.87 | 6.87 | +4.57% | 969,211 | 0.85 |
| Oct 19, 2026 | 6.59 | 6.72 | 6.49 | 6.57 | 6.57 | -0.90% | 926,381 | 0.81 |
| Oct 16, 2026 | 6.83 | 6.91 | 6.45 | 6.63 | 6.63 | -2.86% | 2,065,052 | 1.85 |
| Oct 15, 2026 | 6.44 | 6.87 | 6.44 | 6.83 | 6.83 | +7.48% | 1,202,111 | 1.09 |
| Oct 14, 2026 | 6.42 | 6.46 | 6.21 | 6.35 | 6.35 | -2.61% | 738,562 | 0.67 |
| Oct 13, 2026 | 6.46 | 6.59 | 6.40 | 6.52 | 6.52 | +0.93% | 435,191 | 0.40 |
| Oct 12, 2026 | 6.40 | 6.54 | 6.33 | 6.46 | 6.46 | +0.31% | 591,877 | 0.54 |
| Oct 09, 2026 | 6.50 | 6.63 | 6.40 | 6.44 | 6.44 | -0.92% | 694,303 | 0.63 |
| Oct 08, 2026 | 6.22 | 6.60 | 6.16 | 6.50 | 6.50 | +3.01% | 1,422,993 | 1.30 |
| Oct 07, 2026 | 6.11 | 6.42 | 6.05 | 6.31 | 6.31 | +3.27% | 915,719 | 0.84 |
| Oct 06, 2026 | 6.11 | 6.30 | 6.08 | 6.11 | 6.11 | +0.66% | 722,375 | 0.67 |
| Oct 05, 2026 | 5.83 | 6.09 | 5.75 | 6.07 | 6.07 | +3.58% | 762,360 | 0.71 |
| Oct 02, 2026 | 5.64 | 5.91 | 5.60 | 5.86 | 5.86 | +4.64% | 475,122 | 0.44 |
| Oct 01, 2026 | 5.39 | 5.84 | 5.30 | 5.60 | 5.60 | +3.51% | 1,813,420 | 1.71 |
| Sep 30, 2026 | 5.36 | 5.49 | 5.30 | 5.41 | 5.41 | +1.50% | 1,306,182 | 1.25 |
| Sep 29, 2026 | 5.46 | 5.47 | 5.28 | 5.33 | 5.33 | -2.38% | 632,874 | 0.60 |
| Sep 28, 2026 | 5.41 | 5.54 | 5.33 | 5.46 | 5.46 | -0.73% | 1,379,437 | 1.33 |
| Sep 25, 2026 | 5.46 | 5.68 | 5.31 | 5.50 | 5.50 | +0.92% | 660,535 | 0.64 |
| Sep 24, 2026 | 5.31 | 5.50 | 5.31 | 5.45 | 5.45 | +2.44% | 769,484 | 0.75 |
| Sep 23, 2026 | 5.59 | 5.59 | 5.25 | 5.32 | 5.32 | -5.34% | 1,779,394 | 1.74 |
| Sep 22, 2026 | 5.41 | 5.64 | 5.38 | 5.62 | 5.62 | +3.50% | 680,995 | 0.67 |
| Sep 21, 2026 | 5.40 | 5.55 | 5.35 | 5.43 | 5.43 | +0.93% | 822,761 | 0.81 |
| Sep 18, 2026 | 5.43 | 5.53 | 5.24 | 5.38 | 5.38 | +0.37% | 1,811,566 | 1.81 |
| Sep 17, 2026 | 5.36 | 5.41 | 5.25 | 5.36 | 5.36 | +1.90% | 675,053 | 0.67 |
| Sep 16, 2026 | 5.34 | 5.51 | 5.25 | 5.26 | 5.26 | -1.50% | 701,570 | 0.70 |
| Sep 15, 2026 | 5.39 | 5.45 | 5.22 | 5.34 | 5.34 | -1.84% | 1,631,310 | 1.65 |
| Sep 14, 2026 | 5.44 | 5.52 | 5.39 | 5.44 | 5.44 | -0.55% | 1,251,038 | 1.28 |
| Sep 11, 2026 | 5.53 | 5.55 | 5.36 | 5.47 | 5.47 | +1.11% | 1,401,098 | 1.46 |
| Sep 10, 2026 | 5.35 | 5.43 | 5.29 | 5.41 | 5.41 | +0.37% | 636,869 | 0.66 |
| Sep 09, 2026 | 5.64 | 5.77 | 5.38 | 5.39 | 5.39 | -5.11% | 950,012 | 0.99 |
| Sep 08, 2026 | 5.68 | 5.80 | 5.60 | 5.68 | 5.68 | 0.00% | 972,889 | 1.03 |
| Sep 07, 2026 | 5.57 | 5.81 | 5.57 | 5.68 | 5.68 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.57 | 5.81 | 5.57 | 5.68 | 5.68 | -0.18% | 858,563 | 0.90 |
| Sep 03, 2026 | 6.06 | 6.14 | 5.65 | 5.69 | 5.69 | -5.01% | 1,694,098 | 1.80 |
