Free Trial

Funko (FNKO) Stock Chart & Stock Price History

→ Free report reveals “two-baggers” for 2024 (From TradingTips) (Ad)
Free FNKO Stock Alerts
$8.29
-0.16 (-1.89%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Funko Stock Price Performance

5 Day
Performance
-2.36%
1 Month
Performance
+37.94%
3 Month
Performance
+10.24%
6 Month
Performance
+17.26%
Year-To-Date
Performance
+7.24%
1 Year
Performance
-33.47%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

FNKO Stock Chart for Sunday, May, 19, 2024

FNKO Chart by TradingView

Funko Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.45$8.29
-1.89%		$8.41$8.09397,926 shs$439.95 million
05/16/2024$8.58$8.45
-1.52%		$8.60$8.28524,212 shs$448.44 million
05/15/2024$8.49$8.58
+1.06%		$8.69$8.39640,901 shs$455.34 million
05/14/2024$7.70$8.49
+10.26%		$8.59$7.851.15 million shs$450.56 million
05/13/2024$7.21$7.70
+6.80%		$7.84$7.212.05 million shs$408.64 million
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
weirdest stock market marches on (Ad)

For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”

Graham is hosting a “tell all” workshop about his Apex Indicator here
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
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

Related Companies:
This page (NASDAQ:FNKO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry