Skip to main content
FNKO logo

Funko, Inc.

FNKONASDAQConsumer DiscretionaryLeisure

$6.83Today:- (-)1Y +124.04%

As of Oct 23, 2026 close

Market cap
$392.46M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.72$7.35
Volume (live)
-
Avg. volume (3M)
990.79K

Funko (FNKO) Historical Stock Prices

Analyze Funko (FNKO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Funko (FNKO) Interactive Price Chart

Interactive historical price chart showing Funko stock price movements and trends across multiple time periods.

Loading chart...

FNKO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FNKO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.917.026.826.836.83656.69K
Oct 22, 20266.827.046.827.047.04785.14K
Oct 21, 20266.876.996.726.886.88904.99K
Oct 20, 20266.606.886.606.876.87968.94K
Oct 19, 20266.596.726.496.576.57823.58K
Oct 16, 20266.836.916.456.636.631.81M
Oct 15, 20266.446.876.446.836.831.20M
Oct 14, 20266.426.466.216.356.35738.21K
Oct 13, 20266.466.596.406.526.52435.03K
Oct 12, 20266.406.546.336.466.46591.62K
Oct 9, 20266.506.636.406.446.44694.14K
Oct 8, 20266.226.596.166.506.501.32M
Oct 7, 20266.116.426.056.316.31915.65K
Oct 6, 20266.116.306.086.116.11716.17K
Oct 5, 20265.836.095.756.076.07762.36K
Oct 2, 20265.635.915.605.865.86475.11K
Oct 1, 20265.395.845.305.605.601.81M
Sep 30, 20265.365.495.305.415.411.31M
Sep 29, 20265.465.475.285.335.33632.87K
Sep 28, 20265.415.545.335.465.461.38M
Sep 25, 20265.465.685.315.505.50660.53K
Sep 24, 20265.315.505.315.455.45769.48K
Sep 23, 20265.595.595.255.325.321.78M
Sep 22, 20265.415.635.385.625.62681.00K
Sep 21, 20265.405.555.345.435.43822.76K
Sep 18, 20265.425.535.245.385.381.81M
Sep 17, 20265.365.415.255.365.36675.21K
Sep 16, 20265.345.505.255.265.26701.57K
Sep 15, 20265.395.455.215.345.341.63M
Sep 14, 20265.445.525.395.445.441.25M
Sep 11, 20265.535.545.365.475.471.40M
Sep 10, 20265.355.425.295.415.41636.87K
Sep 9, 20265.645.775.385.395.39950.01K
Sep 8, 20265.685.805.605.685.68972.89K
Sep 4, 20265.575.805.575.685.68858.56K
Sep 3, 20266.066.145.655.695.691.70M
Sep 2, 20266.256.305.985.995.991.45M
Sep 1, 20266.606.766.176.206.202.36M
Aug 31, 20267.067.066.686.726.721.17M
Aug 28, 20266.777.356.757.107.101.44M
Aug 27, 20266.947.036.576.746.741.13M
Aug 26, 20266.686.826.366.386.38700.25K
Aug 25, 20266.856.856.586.736.73796.58K
Aug 24, 20266.666.956.606.876.871.11M
Aug 21, 20266.296.596.296.506.50810.19K
Aug 20, 20265.856.295.836.226.22844.98K
Aug 19, 20266.206.345.925.975.97900.55K
Aug 18, 20266.066.295.956.196.19744.68K
Aug 17, 20266.036.206.036.096.09954.47K
Aug 14, 20265.966.245.966.146.14760.12K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.