NASDAQ:FNKO | Historical Stock Price | Funko, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.58$4.23$6.92$11.32$18.52$30.292017-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.16$17.161,009,000——
2019-12-30$16.90$16.90905,000——
2019-12-27$16.88$16.88897,000——
2019-12-26$16.51$16.51798,600——
2019-12-24$16.50$16.50447,400——
2019-12-23$16.46$16.46742,400——
2019-12-20$16.13$16.131,233,900——
2019-12-19$16.11$16.111,013,200——
2019-12-18$15.35$15.35571,500——
2019-12-17$15.50$15.50602,500——
2019-12-16$15.18$15.18655,600——
2019-12-13$15.15$15.15518,100——
2019-12-12$14.95$14.95673,200——
2019-12-11$14.62$14.62808,400——
2019-12-10$14.72$14.721,023,400——
2019-12-09$15.22$15.22780,200——
2019-12-06$15.01$15.01813,900——
2019-12-05$14.53$14.53934,400——
2019-12-04$14.61$14.61763,300——
2019-12-03$14.22$14.22777,500——
2019-12-02$14.44$14.44798,400——
2019-11-29$14.27$14.27292,600——
2019-11-27$14.27$14.27609,900——
2019-11-26$14.30$14.30876,800——
2019-11-25$14.02$14.021,432,100——
2019-11-22$14.91$14.911,084,600——
2019-11-21$13.76$13.76575,300——
2019-11-20$13.85$13.851,010,600——
2019-11-19$14.05$14.05615,200——
2019-11-18$14.32$14.32814,800——
2019-11-15$14.36$14.36984,900——
2019-11-14$14.06$14.06910,100——
2019-11-13$14.16$14.161,005,100——
2019-11-12$14.52$14.52541,200——
2019-11-11$14.39$14.39778,200——
2019-11-08$14.25$14.251,034,700——
2019-11-07$14.97$14.97897,800——
2019-11-06$14.59$14.59999,900——
2019-11-05$14.60$14.602,253,500——
2019-11-04$15.30$15.301,657,000——
2019-11-01$15.20$15.204,702,000——
2019-10-31$18.00$18.001,847,500——
2019-10-30$17.41$17.411,424,500——
2019-10-29$17.47$17.47821,600——
2019-10-28$17.88$17.881,009,900——
2019-10-25$17.59$17.591,447,600——
2019-10-24$17.45$17.45570,400——
2019-10-23$17.64$17.64689,300——
2019-10-22$17.95$17.95596,600——
2019-10-21$18.10$18.10761,400——
2019-10-18$18.33$18.331,106,500——
2019-10-17$17.50$17.502,119,700——
2019-10-16$18.88$18.87599,400——
2019-10-15$19.00$19.001,504,900——
2019-10-14$19.00$19.00663,700——
2019-10-11$20.00$20.00590,700——
2019-10-10$19.87$19.87443,100——
2019-10-09$19.55$19.55502,500——
2019-10-08$19.66$19.66498,900——
2019-10-07$20.17$20.17534,200——
2019-10-04$19.92$19.92595,600——
2019-10-03$19.15$19.151,313,300——
2019-10-02$19.83$19.83874,200——
2019-10-01$20.28$20.281,054,300——
2019-09-30$20.58$20.58909,700——
2019-09-27$20.07$20.071,645,800——
2019-09-26$20.06$20.06996,700——
2019-09-25$20.06$20.061,406,500——
2019-09-24$20.41$20.411,832,400——
2019-09-23$21.26$21.263,183,500——
2019-09-20$21.92$21.922,114,300——
2019-09-19$23.41$23.412,103,400——
2019-09-18$25.11$25.111,192,700——
2019-09-17$24.91$24.914,223,200——
2019-09-16$27.86$27.86825,500——
2019-09-13$27.39$27.39775,400——
2019-09-12$26.99$26.991,577,500——
2019-09-11$25.85$25.852,269,700——
2019-09-10$23.96$23.96864,200——
2019-09-09$23.08$23.08633,700——
2019-09-06$23.59$23.59434,100——
2019-09-05$23.61$23.61536,800——
2019-09-04$24.15$24.15542,500——
2019-09-03$23.37$23.37381,600——
2019-08-30$23.99$23.99723,600——
2019-08-29$23.81$23.81732,700——
2019-08-28$22.85$22.85448,000——
2019-08-27$22.22$22.22421,100——
2019-08-26$22.33$22.33397,500——
2019-08-23$22.04$22.04691,600——
2019-08-22$23.27$23.27365,400——
2019-08-21$23.41$23.41546,000——
2019-08-20$22.85$22.85356,000——
2019-08-19$22.48$22.48503,100——
2019-08-16$22.22$22.22673,700——
2019-08-15$22.01$22.01749,000——
2019-08-14$23.36$23.36537,900——
2019-08-13$23.80$23.80699,000——
2019-08-12$23.59$23.59823,600——
2019-08-09$24.00$24.002,874,100——
2019-08-08$23.41$23.411,615,000——
2019-08-07$21.82$21.82571,500——
2019-08-06$22.12$22.12541,700——
2019-08-05$21.91$21.91965,300——
2019-08-02$22.59$22.59774,900——
2019-08-01$24.38$24.38801,400——
2019-07-31$25.01$25.01713,600——
2019-07-30$24.90$24.90751,500——
2019-07-29$24.78$24.78727,200——
2019-07-26$24.25$24.25814,200——
2019-07-25$23.70$23.70517,600——
2019-07-24$24.32$24.32537,400——
2019-07-23$24.01$24.01513,600——
2019-07-22$24.08$24.08563,300——
2019-07-19$23.86$23.86541,500——
2019-07-18$23.97$23.97685,100——
2019-07-17$23.49$23.49905,500——
2019-07-16$23.40$23.40620,900——
2019-07-15$22.99$22.99939,500——
2019-07-12$21.53$21.53350,600——
2019-07-11$21.47$21.47528,900——
2019-07-10$21.70$21.70787,300——
2019-07-09$21.02$21.02496,400——
2019-07-08$21.33$21.33608,800——
2019-07-05$21.72$21.72713,900——
2019-07-03$21.67$21.67580,900——
2019-07-02$22.41$22.41639,100——
2019-07-01$22.81$22.812,553,300——
2019-06-28$24.22$24.221,519,900——
2019-06-27$25.24$25.241,536,400——
2019-06-26$23.24$23.24530,000——
2019-06-25$23.55$23.55668,000——
2019-06-24$23.40$23.401,434,800——
2019-06-21$24.25$24.251,389,200——
2019-06-20$24.25$24.251,872,300——
2019-06-19$22.24$22.24370,400——
2019-06-18$21.97$21.97404,500——
2019-06-17$21.55$21.55360,800——
2019-06-14$21.73$21.73303,400——
2019-06-13$21.83$21.83384,000——
2019-06-12$21.52$21.52275,900——
2019-06-11$21.49$21.49414,100——
2019-06-10$21.83$21.83550,100——
2019-06-07$21.58$21.58648,700——
2019-06-06$20.74$20.74461,800——
2019-06-05$20.59$20.59484,600——
2019-06-04$20.20$20.20760,700——
2019-06-03$19.55$19.551,311,600——
2019-05-31$20.76$20.76401,800——
2019-05-30$21.32$21.32325,800——
2019-05-29$20.94$20.94596,600——
2019-05-28$21.38$21.38379,700——
2019-05-24$21.38$21.38361,300——
2019-05-23$21.05$21.05384,200——
2019-05-22$21.40$21.40253,500——
2019-05-21$21.44$21.44335,500——
2019-05-20$20.94$20.94623,500——
2019-05-17$21.04$21.04655,700——
2019-05-16$21.88$21.88904,500——
2019-05-15$21.70$21.70715,200——
2019-05-14$21.28$21.28802,500——
2019-05-13$20.31$20.311,326,600——
2019-05-10$22.54$22.542,557,800——
2019-05-09$21.21$21.21607,900——
2019-05-08$22.04$22.04788,000——
2019-05-07$21.76$21.761,456,300——
2019-05-06$21.32$21.321,259,100——
2019-05-03$20.51$20.511,660,600——
2019-05-02$19.96$19.96772,200——
2019-05-01$19.84$19.84650,700——
2019-04-30$19.83$19.83532,800——
2019-04-29$19.87$19.87485,900——
2019-04-26$19.41$19.41393,200——
2019-04-25$19.26$19.26467,800——
2019-04-24$19.39$19.39529,600——
2019-04-23$19.69$19.69601,700——
2019-04-22$18.54$18.54424,200——
2019-04-18$18.85$18.85312,100——
2019-04-17$19.09$19.09957,700——
2019-04-16$20.14$20.14574,600——
2019-04-15$20.50$20.50483,100——
2019-04-12$20.71$20.71271,700——
2019-04-11$20.81$20.81317,200——
2019-04-10$21.30$21.30314,100——
2019-04-09$20.75$20.75353,500——
2019-04-08$21.45$21.45318,900——
2019-04-05$21.94$21.94276,700——
2019-04-04$21.62$21.62342,100——
2019-04-03$21.86$21.86332,900——
2019-04-02$21.57$21.57347,000——
2019-04-01$21.67$21.67446,100——
2019-03-29$21.72$21.72535,000——
2019-03-28$21.57$21.57710,400——
2019-03-27$20.95$20.95570,200——
2019-03-26$21.05$21.05652,800——
2019-03-25$21.03$21.03586,100——
2019-03-22$20.38$20.38457,800——
2019-03-21$21.13$21.13337,400——
2019-03-20$21.28$21.28433,300——
2019-03-19$21.39$21.39519,300——
2019-03-18$21.50$21.50707,800——
2019-03-15$21.66$21.66776,600——
2019-03-14$21.10$21.10896,200——
2019-03-13$20.41$20.41844,600——
2019-03-12$19.85$19.85777,300——
2019-03-11$19.46$19.461,237,400——
2019-03-08$19.80$19.802,026,600——
2019-03-07$17.79$17.79807,500——
2019-03-06$18.70$18.70476,200——
2019-03-05$18.79$18.79971,300——
2019-03-04$19.89$19.89873,900——
2019-03-01$20.92$20.924,436,900——
2019-02-28$19.89$19.891,189,900——
2019-02-27$20.15$20.15358,200——
2019-02-26$19.96$19.96606,400——
2019-02-25$19.97$19.97686,100——
2019-02-22$19.56$19.56504,700——
2019-02-21$19.08$19.08371,900——
2019-02-20$19.14$19.14669,000——
2019-02-19$18.95$18.95458,200——
2019-02-15$18.19$18.19301,700——
2019-02-14$18.64$18.64298,000——
2019-02-13$18.64$18.64332,300——
2019-02-12$18.22$18.22386,200——
2019-02-11$17.52$17.52262,100——
2019-02-08$17.43$17.43155,100——
2019-02-07$17.27$17.27230,000——
2019-02-06$17.10$17.10213,300——
2019-02-05$17.46$17.46268,000——
2019-02-04$18.02$18.02250,900——
2019-02-01$17.78$17.78299,700——
2019-01-31$17.35$17.35338,800——
2019-01-30$17.00$17.00324,600——
2019-01-29$17.30$17.30245,600——
2019-01-28$17.34$17.34573,900——
2019-01-25$17.85$17.85569,500——
2019-01-24$17.05$17.05385,700——
2019-01-23$15.96$15.96466,800——
2019-01-22$16.04$16.04297,100——
2019-01-18$16.41$16.41287,600——
2019-01-17$16.16$16.16206,200——
2019-01-16$15.90$15.90230,600——
2019-01-15$16.15$16.15251,100——
2019-01-14$15.98$15.98605,000——
2019-01-11$16.21$16.21267,700——
2019-01-10$16.16$16.16504,700——
2019-01-09$16.25$16.25612,900——
2019-01-08$14.94$14.94285,700——
2019-01-07$14.97$14.97399,200——
2019-01-04$14.00$14.00386,700——
2019-01-03$13.69$13.69375,500——
2019-01-02$14.12$14.12438,300——