2m 2m 2m 2m 2m 2m 2m
FUNKO-A (FNKO)
NASDAQ
$6.77-$0.13 (-1.83%)
Price as of Nov 13, 2026 12:25 PM EST- $388.8MMarket Cap
- 102.35%1-Year Change
- LeisureIndustry
FUNKO-A (FNKO)
$6.77-$0.13 (-1.83%)
- 1 Month+6.81%Low Price$6.13High Price$7.24
- 3 Months+16.55%Low Price$5.26High Price$7.24
- 1 Year+102.35%Low Price$2.81High Price$7.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 7.13 | 7.19 | 6.83 | 6.90 | -4.03% | 1,142,076 |
11/11/2026 | 7.25 | 7.36 | 7.10 | 7.19 | -0.69% | 971,045 |
11/10/2026 | 7.02 | 7.26 | 6.78 | 7.24 | +1.61% | 1,074,269 |
11/09/2026 | 6.88 | 7.47 | 6.82 | 7.13 | +6.03% | 1,799,168 |
11/06/2026 | 5.27 | 6.76 | 5.20 | 6.72 | +9.62% | 2,165,338 |
11/05/2026 | 6.69 | 6.71 | 6.02 | 6.13 | -6.55% | 809,168 |
11/05/2026 |
$0.16 Earnings | |||||
11/04/2026 | 6.43 | 6.73 | 6.43 | 6.56 | +4.46% | 1,394,678 |
11/03/2026 | 6.41 | 6.60 | 6.26 | 6.28 | -2.03% | 538,586 |
11/02/2026 | 6.48 | 6.61 | 6.37 | 6.41 | +0.63% | 1,069,226 |
10/30/2026 | 6.62 | 6.64 | 6.26 | 6.37 | -4.78% | 2,321,056 |
10/29/2026 | 6.66 | 6.79 | 6.59 | 6.69 | +1.52% | 796,153 |
10/28/2026 | 6.40 | 6.74 | 6.40 | 6.59 | +1.07% | 1,444,375 |
10/27/2026 | 6.65 | 6.67 | 6.46 | 6.52 | -2.40% | 918,397 |
10/26/2026 | 6.85 | 6.86 | 6.61 | 6.68 | -2.20% | 627,424 |
10/23/2026 | 6.91 | 7.02 | 6.82 | 6.83 | -2.91% | 656,708 |
10/22/2026 | 6.82 | 7.04 | 6.82 | 7.04 | +2.25% | 785,050 |
10/21/2026 | 6.87 | 6.99 | 6.72 | 6.88 | +0.15% | 904,650 |
10/20/2026 | 6.60 | 6.88 | 6.60 | 6.87 | +4.57% | 969,211 |
10/19/2026 | 6.59 | 6.72 | 6.49 | 6.57 | -0.90% | 926,478 |
10/16/2026 | 6.83 | 6.91 | 6.45 | 6.63 | -2.86% | 2,065,064 |
10/15/2026 | 6.44 | 6.87 | 6.44 | 6.83 | +7.48% | 1,202,111 |
10/14/2026 | 6.42 | 6.46 | 6.21 | 6.35 | -2.61% | 738,562 |
10/13/2026 | 6.46 | 6.59 | 6.40 | 6.52 | +0.93% | 436,919 |
10/12/2026 | 6.40 | 6.54 | 6.33 | 6.46 | +0.31% | 591,877 |
10/09/2026 | 6.50 | 6.63 | 6.40 | 6.44 | -0.92% | 694,303 |
10/08/2026 | 6.22 | 6.60 | 6.16 | 6.50 | +3.01% | 1,422,993 |
10/07/2026 | 6.11 | 6.42 | 6.05 | 6.31 | +3.27% | 915,719 |
10/06/2026 | 6.11 | 6.30 | 6.08 | 6.11 | +0.66% | 722,375 |
10/05/2026 | 5.83 | 6.09 | 5.75 | 6.07 | +3.58% | 762,382 |
10/02/2026 | 5.64 | 5.91 | 5.60 | 5.86 | +4.64% | 475,122 |
10/01/2026 | 5.39 | 5.84 | 5.30 | 5.60 | +3.51% | 1,813,382 |
09/30/2026 | 5.36 | 5.49 | 5.30 | 5.41 | +1.50% | 1,306,182 |
09/29/2026 | 5.46 | 5.47 | 5.28 | 5.33 | -2.38% | 632,874 |
09/28/2026 | 5.41 | 5.54 | 5.33 | 5.46 | -0.73% | 1,379,437 |
09/25/2026 | 5.46 | 5.68 | 5.31 | 5.50 | +0.92% | 660,535 |
09/24/2026 | 5.31 | 5.50 | 5.31 | 5.45 | +2.44% | 769,484 |
09/23/2026 | 5.59 | 5.59 | 5.25 | 5.32 | -5.34% | 1,779,440 |
09/22/2026 | 5.41 | 5.64 | 5.38 | 5.62 | +3.50% | 680,995 |
09/21/2026 | 5.40 | 5.55 | 5.35 | 5.43 | +0.93% | 822,761 |
09/18/2026 | 5.43 | 5.53 | 5.24 | 5.38 | +0.37% | 1,811,566 |
09/17/2026 | 5.36 | 5.41 | 5.25 | 5.36 | +1.90% | 675,205 |
09/16/2026 | 5.34 | 5.51 | 5.25 | 5.26 | -1.50% | 701,570 |
09/15/2026 | 5.39 | 5.45 | 5.22 | 5.34 | -1.84% | 1,631,310 |
09/14/2026 | 5.44 | 5.52 | 5.39 | 5.44 | -0.55% | 1,251,415 |
09/11/2026 | 5.53 | 5.55 | 5.36 | 5.47 | +1.11% | 1,945,198 |
09/10/2026 | 5.35 | 5.43 | 5.29 | 5.41 | +0.37% | 636,869 |
09/09/2026 | 5.64 | 5.77 | 5.38 | 5.39 | -5.11% | 950,012 |
09/08/2026 | 5.68 | 5.80 | 5.60 | 5.68 | 0.00% | 971,937 |
09/04/2026 | 5.57 | 5.81 | 5.57 | 5.68 | -0.18% | 858,563 |
09/03/2026 | 6.06 | 6.14 | 5.65 | 5.69 | -5.01% | 1,695,861 |
09/02/2026 | 6.25 | 6.30 | 5.98 | 5.99 | -3.39% | 1,448,418 |
09/01/2026 | 6.60 | 6.77 | 6.17 | 6.20 | -7.74% | 2,356,800 |
08/31/2026 | 7.06 | 7.06 | 6.68 | 6.72 | -5.35% | 1,170,629 |
08/28/2026 | 6.77 | 7.35 | 6.75 | 7.10 | +5.34% | 1,443,025 |
08/27/2026 | 6.94 | 7.03 | 6.57 | 6.74 | +5.64% | 1,131,124 |
08/26/2026 | 6.68 | 6.82 | 6.36 | 6.38 | -5.20% | 700,254 |
08/25/2026 | 6.85 | 6.85 | 6.58 | 6.73 | -2.04% | 796,576 |
08/24/2026 | 6.66 | 6.95 | 6.60 | 6.87 | +5.69% | 1,112,135 |
08/21/2026 | 6.29 | 6.59 | 6.29 | 6.50 | +4.50% | 810,194 |
08/20/2026 | 5.85 | 6.29 | 5.83 | 6.22 | +4.19% | 844,977 |
08/19/2026 | 6.20 | 6.34 | 5.92 | 5.97 | -3.55% | 900,549 |
08/18/2026 | 6.06 | 6.29 | 5.95 | 6.19 | +1.64% | 744,681 |
08/17/2026 | 6.03 | 6.20 | 6.03 | 6.09 | -0.81% | 954,468 |
08/14/2026 | 5.96 | 6.24 | 5.96 | 6.14 | +2.68% | 760,122 |
08/13/2026 | 5.94 | 6.09 | 5.87 | 5.98 | +1.01% | 734,382 |
08/12/2026 | 6.00 | 6.08 | 5.70 | 5.92 | -0.17% | 1,822,123 |
08/11/2026 | 6.44 | 6.45 | 5.92 | 5.93 | -4.20% | 1,734,696 |
08/10/2026 | 5.97 | 6.54 | 5.90 | 6.19 | +5.27% | 3,317,876 |
08/07/2026 | 6.91 | 7.04 | 5.62 | 5.88 | +11.36% | 3,280,385 |
08/06/2026 | 5.55 | 5.59 | 5.14 | 5.28 | -6.22% | 3,192,023 |
08/06/2026 |
$0.26 Earnings | |||||
08/05/2026 | 5.81 | 5.87 | 5.62 | 5.63 | -2.26% | 1,052,913 |
08/04/2026 | 5.76 | 5.86 | 5.64 | 5.76 | -0.35% | 1,062,563 |
08/03/2026 | 5.93 | 6.14 | 5.77 | 5.78 | -0.86% | 1,006,553 |
07/31/2026 | 6.10 | 6.19 | 5.81 | 5.83 | -3.64% | 1,308,084 |
07/30/2026 | 6.20 | 6.25 | 5.99 | 6.05 | -2.42% | 1,513,819 |
07/29/2026 | 6.29 | 6.41 | 6.02 | 6.20 | -2.36% | 1,140,948 |
07/28/2026 | 6.29 | 6.58 | 6.23 | 6.35 | +3.76% | 1,291,861 |
07/27/2026 | 5.94 | 6.26 | 5.93 | 6.12 | +5.70% | 1,106,333 |
07/24/2026 | 5.78 | 5.92 | 5.69 | 5.79 | +1.22% | 434,659 |
07/23/2026 | 5.88 | 5.95 | 5.65 | 5.72 | -4.03% | 487,752 |
07/22/2026 | 5.79 | 5.98 | 5.74 | 5.96 | +2.58% | 931,642 |
07/21/2026 | 5.75 | 5.92 | 5.73 | 5.81 | +3.20% | 539,600 |
07/20/2026 | 5.80 | 5.90 | 5.62 | 5.63 | -3.26% | 420,703 |
07/17/2026 | 5.76 | 5.90 | 5.70 | 5.82 | -1.19% | 381,923 |
07/16/2026 | 5.62 | 5.94 | 5.57 | 5.89 | +4.25% | 446,962 |
07/15/2026 | 5.60 | 5.89 | 5.58 | 5.65 | +1.80% | 488,409 |
07/14/2026 | 5.68 | 5.78 | 5.47 | 5.55 | -2.46% | 1,337,492 |
07/13/2026 | 5.56 | 5.79 | 5.54 | 5.69 | +1.97% | 533,537 |
07/10/2026 | 5.37 | 5.66 | 5.34 | 5.58 | +3.91% | 433,633 |
07/09/2026 | 5.29 | 5.42 | 5.26 | 5.37 | +1.32% | 420,357 |
07/08/2026 | 5.35 | 5.35 | 5.18 | 5.30 | -1.85% | 661,546 |
07/07/2026 | 5.53 | 5.57 | 5.31 | 5.40 | -2.53% | 568,839 |
07/06/2026 | 5.51 | 5.66 | 5.32 | 5.54 | +0.54% | 645,548 |
07/02/2026 | 5.70 | 5.78 | 5.37 | 5.51 | -3.42% | 968,884 |
07/01/2026 | 5.84 | 5.95 | 5.59 | 5.71 | -2.98% | 633,277 |
06/30/2026 | 5.82 | 5.94 | 5.65 | 5.88 | 0.00% | 730,275 |
06/29/2026 | 5.82 | 5.93 | 5.72 | 5.88 | +1.38% | 485,874 |
06/26/2026 | 5.66 | 5.90 | 5.56 | 5.80 | +2.65% | 1,296,412 |