Funko, Inc.FNKONASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.05 | $4.28 | $3.89 | $4.15 | 578,300 |
| 1/30/2026 | $4.04 | $4.14 | $3.96 | $4.06 | 825,900 |
| 1/29/2026 | $4.22 | $4.29 | $3.93 | $4.15 | 701,300 |
| 1/28/2026 | $4.24 | $4.30 | $4.11 | $4.21 | 668,001 |
| 1/27/2026 | $4.26 | $4.34 | $4.15 | $4.24 | 877,700 |
| 1/26/2026 | $4.23 | $4.35 | $4.07 | $4.21 | 1.01M |
| 1/23/2026 | $4.30 | $4.43 | $4.16 | $4.26 | 1.49M |
| 1/22/2026 | $3.77 | $4.60 | $3.71 | $4.41 | 3.46M |
| 1/21/2026 | $3.56 | $3.93 | $3.47 | $3.77 | 2.01M |
| 1/20/2026 | $3.51 | $3.60 | $3.30 | $3.55 | 623,451 |
| 1/16/2026 | $3.66 | $3.69 | $3.59 | $3.62 | 410,927 |
| 1/15/2026 | $3.60 | $3.77 | $3.50 | $3.66 | 1.45M |
| 1/14/2026 | $3.54 | $3.65 | $3.47 | $3.57 | 531,500 |
| 1/13/2026 | $3.55 | $3.61 | $3.49 | $3.54 | 503,065 |
| 1/12/2026 | $3.61 | $3.69 | $3.42 | $3.52 | 1.04M |
| 1/9/2026 | $3.92 | $3.94 | $3.61 | $3.67 | 1.13M |
| 1/8/2026 | $3.45 | $3.99 | $3.43 | $3.91 | 2.48M |
| 1/7/2026 | $3.53 | $3.53 | $3.41 | $3.49 | 419,585 |
| 1/6/2026 | $3.42 | $3.54 | $3.27 | $3.53 | 733,700 |
| 1/5/2026 | $3.36 | $3.62 | $3.29 | $3.43 | 742,971 |
| 1/2/2026 | $3.43 | $3.46 | $3.26 | $3.36 | 513,770 |
| 12/31/2025 | $3.40 | $3.47 | $3.37 | $3.40 | 689,733 |
| 12/30/2025 | $3.36 | $3.42 | $3.33 | $3.38 | 600,600 |
| 12/29/2025 | $3.47 | $3.51 | $3.35 | $3.37 | 543,643 |
| 12/26/2025 | $3.18 | $3.53 | $3.18 | $3.52 | 981,700 |
| 12/24/2025 | $3.12 | $3.22 | $3.10 | $3.18 | 437,533 |
| 12/23/2025 | $3.00 | $3.13 | $2.95 | $3.11 | 615,600 |
| 12/22/2025 | $3.02 | $3.07 | $2.98 | $3.02 | 575,239 |
| 12/19/2025 | $3.01 | $3.07 | $2.98 | $3.00 | 1.14M |
| 12/18/2025 | $3.07 | $3.11 | $2.99 | $3.01 | 423,300 |
| 12/17/2025 | $3.06 | $3.11 | $3.01 | $3.01 | 459,559 |
| 12/16/2025 | $3.01 | $3.09 | $3.01 | $3.03 | 387,144 |
| 12/15/2025 | $3.25 | $3.25 | $3.04 | $3.06 | 615,795 |
| 12/12/2025 | $3.36 | $3.38 | $3.18 | $3.22 | 544,100 |
| 12/11/2025 | $3.28 | $3.38 | $3.24 | $3.33 | 634,100 |
| 12/10/2025 | $3.01 | $3.39 | $3.01 | $3.28 | 1.07M |
| 12/9/2025 | $2.98 | $3.15 | $2.98 | $3.02 | 737,700 |
| 12/8/2025 | $3.04 | $3.07 | $2.97 | $3.00 | 1.11M |
| 12/5/2025 | $3.12 | $3.12 | $3.00 | $3.01 | 503,764 |
| 12/4/2025 | $3.21 | $3.22 | $3.08 | $3.12 | 508,614 |
| 12/3/2025 | $3.16 | $3.18 | $3.10 | $3.13 | 710,000 |
| 12/2/2025 | $3.24 | $3.24 | $3.13 | $3.15 | 561,000 |
| 12/1/2025 | $3.10 | $3.28 | $3.09 | $3.17 | 712,600 |
| 11/28/2025 | $3.14 | $3.19 | $3.09 | $3.16 | 268,435 |
| 11/26/2025 | $3.05 | $3.17 | $3.02 | $3.09 | 442,700 |
| 11/25/2025 | $2.88 | $3.13 | $2.87 | $3.05 | 1.08M |
| 11/24/2025 | $2.86 | $2.91 | $2.83 | $2.87 | 1.08M |
| 11/21/2025 | $2.83 | $2.91 | $2.72 | $2.81 | 1.54M |
| 11/20/2025 | $3.02 | $3.09 | $2.82 | $2.83 | 1.31M |
| 11/19/2025 | $3.00 | $3.07 | $2.92 | $2.94 | 1.62M |
| 11/18/2025 | $3.05 | $3.12 | $2.98 | $3.01 | 979,600 |
| 11/17/2025 | $3.22 | $3.23 | $3.03 | $3.06 | 984,900 |
| 11/14/2025 | $3.34 | $3.38 | $3.21 | $3.25 | 893,400 |
| 11/13/2025 | $3.66 | $3.67 | $3.37 | $3.41 | 886,595 |
| 11/12/2025 | $3.58 | $3.97 | $3.57 | $3.69 | 1.14M |
| 11/11/2025 | $3.74 | $3.82 | $3.48 | $3.54 | 1.12M |
| 11/10/2025 | $3.51 | $4.07 | $3.45 | $3.74 | 2.51M |
| 11/7/2025 | $3.40 | $3.84 | $3.22 | $3.33 | 2.80M |
| 11/6/2025 | $3.15 | $3.15 | $3.01 | $3.02 | 1.02M |
| 11/5/2025 | $3.02 | $3.18 | $2.95 | $3.18 | 894,500 |