Free Trial

Funko (FNKO) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free FNKO Stock Alerts
$7.21
+0.39 (+5.72%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Funko Stock Price Performance

5 Day
Performance
+9.91%
1 Month
Performance
+24.31%
3 Month
Performance
-8.62%
6 Month
Performance
+4.64%
Year-To-Date
Performance
-6.73%
1 Year
Performance
-34.93%
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

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

FNKO Stock Chart for Saturday, May, 11, 2024

FNKO Chart by TradingView

Funko Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.82$7.21
+5.72%		$7.82$6.832.82 million shs$382.63 million
05/09/2024$6.62$6.82
+3.02%		$6.84$6.56507,025 shs$361.93 million
05/08/2024$6.69$6.62
-1.05%		$6.69$6.48377,787 shs$351.32 million
05/07/2024$6.56$6.69
+1.98%		$6.91$6.59351,649 shs$355.04 million
05/06/2024$6.57$6.56
-0.15%		$6.69$6.54324,159 shs$348.14 million
05/03/2024$6.42$6.57
+2.34%		$6.73$6.51378,899 shs$348.67 million
05/02/2024$6.01$6.42
+6.82%		$6.43$6.02447,241 shs$340.71 million
05/01/2024$6.09$6.01
-1.31%		$6.13$5.73641,713 shs$318.95 million
04/30/2024$6.11$6.09
-0.33%		$6.10$5.88375,699 shs$323.20 million
04/29/2024$6.20$6.11
-1.45%		$6.34$6.08208,716 shs$324.25 million
04/26/2024$6.21$6.20
-0.16%		$6.37$6.18338,468 shs$329.03 million
04/25/2024$6.18$6.21
+0.49%		$6.24$5.91701,361 shs$329.57 million
04/24/2024$6.11$6.18
+1.15%		$6.27$6.10466,760 shs$327.97 million
04/23/2024$6.18$6.11
-1.13%		$6.37$6.10651,501 shs$324.26 million
04/22/2024$6.01$6.18
+2.83%		$6.26$6.00512,785 shs$327.97 million
04/19/2024$6.03$6.01
-0.33%		$6.12$5.80529,923 shs$318.95 million
04/18/2024$5.71$6.03
+5.60%		$6.36$5.73627,329 shs$320.01 million
04/17/2024$5.45$5.71
+4.77%		$5.73$5.46333,711 shs$303.03 million
04/16/2024$5.53$5.45
-1.45%		$5.54$5.36390,131 shs$289.23 million
04/15/2024$5.64$5.53
-1.95%		$5.68$5.43391,835 shs$293.47 million
04/12/2024$5.80$5.64
-2.76%		$5.80$5.52515,610 shs$299.32 million
04/11/2024$5.75$5.80
+0.87%		$5.87$5.63420,100 shs$307.80 million
04/10/2024$5.70$5.75
+0.88%		$5.99$5.65798,034 shs$305.15 million
04/09/2024$5.73$5.70
-0.52%		$5.86$5.69253,410 shs$302.50 million
04/08/2024$5.73$5.73$5.85$5.65284,495 shs$304.09 million
04/05/2024$5.81$5.73
-1.38%		$5.80$5.56564,820 shs$304.09 million
04/04/2024$6.07$5.81
-4.28%		$6.16$5.73388,610 shs$308.34 million
04/03/2024$6.13$6.07
-0.98%		$6.13$6.04177,994 shs$322.14 million
04/02/2024$6.17$6.13
-0.65%		$6.18$6.04465,315 shs$325.32 million
04/01/2024$6.24$6.17
-1.12%		$6.33$6.09445,149 shs$327.44 million
03/29/2024$6.24$6.24$6.47$6.18568,715 shs$331.16 million
03/28/2024$6.27$6.24
-0.48%		$6.47$6.18568,624 shs$331.16 million
03/27/2024$6.15$6.27
+1.95%		$6.42$6.08926,635 shs$332.75 million
03/26/2024$6.10$6.15
+0.82%		$6.31$6.09462,500 shs$326.37 million
03/25/2024$6.01$6.10
+1.50%		$6.14$5.88600,390 shs$323.73 million
03/22/2024$6.40$6.01
-6.09%		$6.44$5.96671,037 shs$318.95 million
03/21/2024$6.44$6.40
-0.62%		$6.55$6.31665,231 shs$339.64 million
03/20/2024$6.46$6.44
-0.31%		$6.59$6.39480,552 shs$341.77 million
03/19/2024$6.34$6.46
+1.89%		$6.60$6.28487,331 shs$342.83 million
03/18/2024$6.38$6.34
-0.63%		$6.46$6.25284,059 shs$336.46 million
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/15/2024$6.11$6.38
+4.42%		$6.44$6.06556,167 shs$336.10 million
03/14/2024$6.37$6.11
-4.08%		$6.33$5.97553,061 shs$321.88 million
03/13/2024$6.36$6.37
+0.16%		$6.55$6.30482,017 shs$335.57 million
03/12/2024$6.21$6.36
+2.42%		$6.45$6.17482,187 shs$335.05 million
03/11/2024$6.86$6.21
-9.48%		$6.79$6.21576,191 shs$327.14 million
03/08/2024$6.44$6.86
+6.52%		$7.49$6.751.39 million shs$361.39 million
03/07/2024$6.41$6.44
+0.47%		$6.55$6.30811,933 shs$339.27 million
03/06/2024$6.46$6.41
-0.70%		$6.68$6.41399,342 shs$337.68 million
03/05/2024$6.53$6.46
-1.15%		$6.67$6.31369,795 shs$340.05 million
03/04/2024$7.05$6.53
-7.38%		$7.09$6.33928,251 shs$344 million
03/01/2024$7.04$7.05
+0.14%		$7.20$6.96717,641 shs$371.39 million
02/29/2024$7.05$7.04
-0.14%		$7.24$6.92505,018 shs$370.87 million
02/28/2024$7.30$7.05
-3.42%		$7.16$6.97496,092 shs$371.39 million
02/27/2024$7.20$7.30
+1.39%		$7.52$7.22333,324 shs$384.56 million
02/26/2024$7.08$7.20
+1.69%		$7.22$7.00228,190 shs$379.30 million
02/23/2024$7.00$7.08
+1.14%		$7.18$6.94212,779 shs$372.97 million
02/22/2024$7.11$7.00
-1.55%		$7.19$6.95301,986 shs$368.77 million
02/21/2024$7.17$7.11
-0.84%		$7.15$7.00331,392 shs$374.56 million
02/20/2024$7.52$7.17
-4.65%		$7.46$7.04549,707 shs$377.72 million
02/19/2024$7.52$7.52$7.60$7.36254,200 shs$396.15 million
02/16/2024$7.58$7.52
-0.79%		$7.60$7.36254,237 shs$396.15 million
02/15/2024$7.50$7.58
+1.07%		$7.65$7.34593,031 shs$399.31 million
02/14/2024$7.48$7.50
+0.27%		$7.65$7.40370,540 shs$395.10 million
02/13/2024$8.07$7.48
-7.31%		$7.85$7.42416,172 shs$394.05 million
02/12/2024$7.89$8.07
+2.28%		$8.15$7.77273,423 shs$425.13 million

Related Companies:
This page (NASDAQ:FNKO) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Obama’s Forever Term [exposed]
Porter & Company
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics