MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNKO — Funko, Inc. Class A Common Stock
NasdaqFunko, Inc. Class A Common Stock
$5.86
+0.26(+4.64%)
- O
- 5.64
- H
- 5.91
- L
- 5.60
- V
- 475.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.86
Period Return+41.55%
Period High$7.35
Period Low$2.22
Avg Daily Volume1.08M
Total Trading Days365
FNKO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.64 | $5.91 | $5.60 | $5.86 | +$0.26 | +4.64% | 475,102 | $5.82 | $5.60 $5.91 |
| Oct 1, 2026 | $5.39 | $5.84 | $5.30 | $5.60 | +$0.19 | +3.51% | 1,813,382 | $5.58 | $5.30 $5.84 |
| Sep 30, 2026 | $5.36 | $5.49 | $5.30 | $5.41 | +$0.08 | +1.50% | 1,306,182 | $5.42 | $5.30 $5.49 |
| Sep 29, 2026 | $5.46 | $5.47 | $5.28 | $5.33 | $-0.13 | -2.38% | 632,874 | $5.34 | $5.28 $5.47 |
| Sep 28, 2026 | $5.41 | $5.54 | $5.33 | $5.46 | $-0.04 | -0.73% | 1,379,437 | $5.46 | $5.33 $5.54 |
| Sep 25, 2026 | $5.46 | $5.68 | $5.31 | $5.50 | +$0.05 | +0.92% | 660,535 | $5.53 | $5.31 $5.68 |
| Sep 24, 2026 | $5.31 | $5.50 | $5.31 | $5.45 | +$0.13 | +2.44% | 769,485 | $5.43 | $5.31 $5.50 |
| Sep 23, 2026 | $5.59 | $5.59 | $5.25 | $5.32 | $-0.30 | -5.34% | 1,779,394 | $5.33 | $5.25 $5.59 |
| Sep 22, 2026 | $5.41 | $5.64 | $5.38 | $5.62 | +$0.19 | +3.50% | 680,995 | $5.53 | $5.38 $5.64 |
| Sep 21, 2026 | $5.40 | $5.55 | $5.35 | $5.43 | +$0.05 | +0.93% | 822,761 | $5.44 | $5.35 $5.55 |
| Sep 18, 2026 | $5.43 | $5.53 | $5.24 | $5.38 | +$0.02 | +0.37% | 1,811,566 | $5.38 | $5.24 $5.53 |
| Sep 17, 2026 | $5.36 | $5.41 | $5.25 | $5.36 | +$0.10 | +1.90% | 675,206 | $5.36 | $5.25 $5.41 |
| Sep 16, 2026 | $5.34 | $5.51 | $5.25 | $5.26 | $-0.08 | -1.50% | 701,570 | $5.34 | $5.25 $5.51 |
| Sep 15, 2026 | $5.39 | $5.45 | $5.22 | $5.34 | $-0.10 | -1.84% | 836,809 | $5.32 | $5.22 $5.45 |
| Sep 14, 2026 | $5.44 | $5.52 | $5.39 | $5.44 | $-0.03 | -0.55% | 998,904 | $5.46 | $5.39 $5.52 |
| Sep 11, 2026 | $5.53 | $5.55 | $5.36 | $5.47 | +$0.06 | +1.11% | 1,945,198 | $5.47 | $5.36 $5.55 |
| Sep 10, 2026 | $5.35 | $5.43 | $5.29 | $5.41 | +$0.02 | +0.37% | 636,869 | $5.37 | $5.29 $5.43 |
| Sep 9, 2026 | $5.64 | $5.77 | $5.38 | $5.39 | $-0.29 | -5.11% | 950,013 | $5.51 | $5.38 $5.77 |
| Sep 8, 2026 | $5.68 | $5.80 | $5.60 | $5.68 | +$0.00 | +0.00% | 972,890 | $5.70 | $5.60 $5.80 |
| Sep 4, 2026 | $5.57 | $5.81 | $5.57 | $5.68 | $-0.01 | -0.18% | 858,564 | $5.70 | $5.57 $5.81 |
| Sep 3, 2026 | $6.06 | $6.14 | $5.65 | $5.69 | $-0.30 | -5.01% | 1,695,862 | $5.77 | $5.65 $6.14 |
| Sep 2, 2026 | $6.25 | $6.30 | $5.98 | $5.99 | $-0.21 | -3.39% | 1,447,798 | $6.18 | $5.98 $6.30 |
| Sep 1, 2026 | $6.60 | $6.77 | $6.17 | $6.20 | $-0.52 | -7.74% | 2,356,800 | $6.32 | $6.17 $6.77 |
| Aug 31, 2026 | $7.06 | $7.06 | $6.68 | $6.72 | $-0.38 | -5.35% | 1,170,629 | $6.77 | $6.68 $7.06 |
| Aug 28, 2026 | $6.77 | $7.35 | $6.75 | $7.10 | +$0.36 | +5.34% | 1,443,026 | $7.15 | $6.75 $7.35 |
| Aug 27, 2026 | $6.94 | $7.03 | $6.57 | $6.74 | +$0.36 | +5.64% | 1,131,125 | $6.71 | $6.57 $7.03 |
| Aug 26, 2026 | $6.68 | $6.82 | $6.36 | $6.38 | $-0.35 | -5.20% | 700,255 | $6.48 | $6.36 $6.82 |
| Aug 25, 2026 | $6.85 | $6.85 | $6.58 | $6.73 | $-0.14 | -2.04% | 796,576 | $6.71 | $6.58 $6.85 |
| Aug 24, 2026 | $6.66 | $6.95 | $6.60 | $6.87 | +$0.37 | +5.69% | 1,112,135 | $6.82 | $6.60 $6.95 |
| Aug 21, 2026 | $6.29 | $6.59 | $6.29 | $6.50 | +$0.28 | +4.50% | 810,195 | $6.49 | $6.29 $6.59 |