2m 2m 2m 2m 2m 2m 2m
FUNKO-A (FNKO)
NASDAQ
$5.46-$0.01 (-0.27%)
Price as of Sep 11, 2026 7:30 PM EDT- $306.3MMarket Cap
- 64.26%1-Year Change
- LeisureIndustry
FUNKO-A (FNKO)
$5.46-$0.01 (-0.27%)
- 1 Month-7.76%Low Price$5.39High Price$7.10
- 3 Months+0.92%Low Price$5.09High Price$7.10
- 1 Year+64.26%Low Price$2.81High Price$7.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/25/2026 | 5.65 | 5.79 | 5.50 | 5.65 | 0.00% | 579,724 |
06/24/2026 | 5.33 | 5.76 | 5.33 | 5.65 | +5.02% | 544,812 |
06/23/2026 | 5.26 | 5.49 | 5.19 | 5.38 | +1.51% | 861,762 |
06/22/2026 | 5.47 | 5.54 | 5.23 | 5.30 | -3.28% | 621,703 |
06/18/2026 | 5.23 | 5.49 | 5.13 | 5.48 | +7.66% | 766,908 |
06/17/2026 | 5.50 | 5.59 | 5.09 | 5.09 | -7.12% | 562,120 |
06/16/2026 | 5.48 | 5.62 | 5.43 | 5.48 | 0.00% | 483,910 |
06/15/2026 | 5.46 | 5.61 | 5.39 | 5.48 | +1.86% | 482,853 |
06/12/2026 | 5.45 | 5.54 | 5.31 | 5.38 | -0.74% | 610,905 |
06/11/2026 | 5.18 | 5.46 | 5.15 | 5.42 | +4.03% | 776,620 |
06/10/2026 | 5.16 | 5.36 | 5.12 | 5.21 | +0.58% | 425,977 |
06/09/2026 | 5.25 | 5.42 | 5.04 | 5.18 | -1.15% | 899,562 |
06/08/2026 | 5.14 | 5.32 | 5.08 | 5.24 | +2.75% | 591,592 |
06/05/2026 | 5.25 | 5.33 | 5.04 | 5.10 | -3.59% | 702,322 |
06/04/2026 | 5.27 | 5.45 | 5.18 | 5.29 | +1.34% | 396,594 |
06/03/2026 | 5.24 | 5.25 | 5.12 | 5.22 | -1.32% | 473,808 |
06/02/2026 | 5.58 | 5.59 | 5.24 | 5.29 | -5.37% | 617,323 |
06/01/2026 | 5.58 | 5.63 | 5.47 | 5.59 | -1.58% | 633,135 |
05/29/2026 | 5.45 | 5.82 | 5.42 | 5.68 | +3.27% | 1,322,915 |
05/28/2026 | 5.37 | 5.57 | 5.30 | 5.50 | +2.04% | 464,430 |
05/27/2026 | 5.27 | 5.62 | 5.23 | 5.39 | +2.28% | 833,000 |
05/26/2026 | 5.28 | 5.41 | 5.19 | 5.27 | +1.15% | 411,621 |
05/22/2026 | 5.17 | 5.32 | 5.14 | 5.21 | +0.97% | 494,478 |
05/21/2026 | 4.94 | 5.19 | 4.81 | 5.16 | +5.09% | 547,246 |
05/20/2026 | 4.64 | 4.96 | 4.51 | 4.91 | +4.69% | 670,267 |
05/19/2026 | 4.73 | 4.84 | 4.59 | 4.69 | -2.29% | 722,396 |
05/18/2026 | 5.08 | 5.14 | 4.77 | 4.80 | -5.14% | 639,173 |
05/15/2026 | 5.03 | 5.10 | 4.97 | 5.06 | -0.98% | 491,875 |
05/14/2026 | 5.22 | 5.31 | 4.96 | 5.11 | -2.48% | 973,059 |
05/13/2026 | 5.50 | 5.60 | 5.10 | 5.24 | -5.42% | 1,314,793 |
05/12/2026 | 5.51 | 5.72 | 5.26 | 5.54 | +1.84% | 1,021,474 |
05/11/2026 | 5.29 | 5.45 | 4.95 | 5.44 | +3.42% | 1,879,874 |
05/08/2026 | 4.83 | 6.09 | 4.83 | 5.26 | +17.94% | 4,328,924 |
05/07/2026 | 4.44 | 4.75 | 4.40 | 4.46 | +1.83% | 1,165,576 |
05/07/2026 |
-$0.11 Earnings | |||||
05/06/2026 | 4.33 | 4.43 | 4.33 | 4.38 | +1.39% | 482,501 |
05/05/2026 | 4.28 | 4.43 | 4.28 | 4.32 | +0.93% | 228,097 |
05/04/2026 | 4.39 | 4.47 | 4.23 | 4.28 | -3.60% | 374,041 |
05/01/2026 | 4.37 | 4.51 | 4.37 | 4.44 | +0.68% | 438,854 |
04/30/2026 | 4.28 | 4.49 | 4.23 | 4.41 | +3.28% | 400,213 |
04/29/2026 | 4.35 | 4.49 | 4.23 | 4.27 | -3.17% | 456,727 |
04/28/2026 | 4.33 | 4.47 | 4.33 | 4.41 | +2.32% | 349,228 |
04/27/2026 | 4.38 | 4.49 | 4.31 | 4.31 | -1.60% | 366,929 |
04/24/2026 | 4.39 | 4.47 | 4.30 | 4.38 | +0.23% | 239,583 |
04/23/2026 | 4.46 | 4.50 | 4.29 | 4.37 | -2.24% | 403,453 |