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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.38$10.38388,800——
2020-12-30$10.73$10.73304,400——
2020-12-29$10.56$10.56612,200——
2020-12-28$10.67$10.67494,600——
2020-12-24$10.66$10.66233,100——
2020-12-23$10.86$10.86774,700——
2020-12-22$10.81$10.81765,400——
2020-12-21$11.10$11.10927,000——
2020-12-18$11.43$11.43931,100——
2020-12-17$11.89$11.891,032,900——
2020-12-16$11.75$11.751,009,300——
2020-12-15$11.00$11.001,090,000——
2020-12-14$10.45$10.45478,100——
2020-12-11$10.23$10.23715,600——
2020-12-10$10.56$10.561,001,300——
2020-12-09$10.55$10.55861,100——
2020-12-08$10.71$10.711,348,700——
2020-12-07$10.85$10.852,525,100——
2020-12-04$10.90$10.903,990,500——
2020-12-03$8.46$8.462,148,000——
2020-12-02$9.50$9.50757,300——
2020-12-01$9.07$9.07593,100——
2020-11-30$8.78$8.78653,500——
2020-11-27$9.35$9.35856,900——
2020-11-25$9.31$9.31472,900——
2020-11-24$9.53$9.531,390,500——
2020-11-23$9.11$9.11954,500——
2020-11-20$8.53$8.53633,600——
2020-11-19$8.65$8.651,045,900——
2020-11-18$8.86$8.861,006,400——
2020-11-17$8.40$8.401,384,200——
2020-11-16$7.97$7.97929,100——
2020-11-13$7.25$7.25600,200——
2020-11-12$6.92$6.921,167,700——
2020-11-11$7.55$7.55813,600——
2020-11-10$7.48$7.481,878,100——
2020-11-09$6.95$6.952,669,700——
2020-11-06$6.05$6.052,179,200——
2020-11-05$7.02$7.021,088,200——
2020-11-04$6.68$6.68561,200——
2020-11-03$6.79$6.79595,700——
2020-11-02$6.37$6.37378,000——
2020-10-30$6.34$6.34376,900——
2020-10-29$6.52$6.52309,900——
2020-10-28$6.70$6.70771,700——
2020-10-27$7.26$7.26878,800——
2020-10-26$6.61$6.61639,000——
2020-10-23$6.76$6.76935,000——
2020-10-22$5.97$5.97406,300——
2020-10-21$5.96$5.96297,600——
2020-10-20$6.13$6.13356,900——
2020-10-19$6.17$6.17227,800——
2020-10-16$6.12$6.12414,100——
2020-10-15$6.28$6.28304,800——
2020-10-14$6.05$6.05316,400——
2020-10-13$6.13$6.13235,800——
2020-10-12$6.18$6.18257,700——
2020-10-09$6.21$6.21259,900——
2020-10-08$6.16$6.16433,800——
2020-10-07$6.12$6.12314,300——
2020-10-06$5.96$5.96581,100——
2020-10-05$5.91$5.91651,200——
2020-10-02$5.74$5.74570,300——
2020-10-01$5.86$5.86240,000——
2020-09-30$5.79$5.79326,300——
2020-09-29$5.71$5.71522,900——
2020-09-28$5.72$5.72627,200——
2020-09-25$5.75$5.75611,200——
2020-09-24$5.41$5.41681,000——
2020-09-23$5.77$5.77694,000——
2020-09-22$5.93$5.93401,700——
2020-09-21$6.03$6.03693,100——
2020-09-18$6.39$6.39761,700——
2020-09-17$6.34$6.34504,800——
2020-09-16$6.31$6.31491,600——
2020-09-15$6.17$6.17387,000——
2020-09-14$6.10$6.10459,100——
2020-09-11$5.98$5.98590,700——
2020-09-10$6.30$6.30434,000——
2020-09-09$6.19$6.19335,700——
2020-09-08$6.14$6.14652,300——
2020-09-04$6.00$6.00488,700——
2020-09-03$5.98$5.98724,900——
2020-09-02$6.37$6.371,641,600——
2020-09-01$6.03$6.03746,300——
2020-08-31$5.84$5.84692,400——
2020-08-28$5.97$5.97635,000——
2020-08-27$5.84$5.84636,500——
2020-08-26$5.79$5.79561,300——
2020-08-25$5.78$5.78368,300——
2020-08-24$5.79$5.79641,400——
2020-08-21$5.62$5.62822,500——
2020-08-20$5.67$5.67558,000——
2020-08-19$5.66$5.661,082,700——
2020-08-18$5.80$5.801,243,500——
2020-08-17$6.04$6.04777,400——
2020-08-14$6.24$6.24658,500——
2020-08-13$6.27$6.27730,500——
2020-08-12$6.15$6.15696,800——
2020-08-11$6.02$6.021,420,100——
2020-08-10$5.75$5.751,009,000——
2020-08-07$5.57$5.571,934,500——
2020-08-06$6.36$6.361,854,100——
2020-08-05$5.85$5.85702,100——
2020-08-04$5.68$5.68481,700——
2020-08-03$5.63$5.63612,800——
2020-07-31$5.54$5.54657,000——
2020-07-30$5.62$5.62912,200——
2020-07-29$5.51$5.511,590,000——
2020-07-28$5.84$5.84636,900——
2020-07-27$5.57$5.57831,200——
2020-07-24$5.71$5.71936,900——
2020-07-23$6.00$6.001,076,600——
2020-07-22$6.05$6.05823,900——
2020-07-21$6.24$6.241,500,800——
2020-07-20$5.79$5.79727,100——
2020-07-17$5.90$5.90841,200——
2020-07-16$6.05$6.05891,500——
2020-07-15$6.07$6.072,967,100——
2020-07-14$6.36$6.364,004,000——
2020-07-13$5.19$5.19624,700——
2020-07-10$5.28$5.281,316,100——
2020-07-09$4.93$4.931,284,300——
2020-07-08$5.14$5.141,241,600——
2020-07-07$5.33$5.33778,800——
2020-07-06$5.56$5.56868,400——
2020-07-02$5.89$5.89461,600——
2020-07-01$5.90$5.90503,900——
2020-06-30$5.80$5.80793,400——
2020-06-29$5.78$5.78642,200——
2020-06-26$5.49$5.491,374,500——
2020-06-25$5.70$5.70783,600——
2020-06-24$5.58$5.58716,500——
2020-06-23$6.08$6.081,034,400——
2020-06-22$5.65$5.65859,300——
2020-06-19$5.68$5.681,682,300——
2020-06-18$5.88$5.88795,600——
2020-06-17$6.15$6.15848,500——
2020-06-16$6.40$6.40965,500——
2020-06-15$6.30$6.30634,400——
2020-06-12$6.44$6.44683,400——
2020-06-11$6.09$6.09798,800——
2020-06-10$6.81$6.81767,500——
2020-06-09$7.11$7.11865,900——
2020-06-08$7.69$7.691,462,800——
2020-06-05$7.11$7.111,560,500——
2020-06-04$6.35$6.351,370,200——
2020-06-03$6.29$6.291,519,700——
2020-06-02$5.40$5.40892,800——
2020-06-01$5.76$5.76645,700——
2020-05-29$5.65$5.65850,500——
2020-05-28$5.35$5.351,417,900——
2020-05-27$5.80$5.801,202,200——
2020-05-26$5.13$5.13963,500——
2020-05-22$4.78$4.78477,500——
2020-05-21$4.84$4.84664,000——
2020-05-20$4.87$4.871,068,800——
2020-05-19$4.80$4.80636,600——
2020-05-18$4.86$4.861,369,000——
2020-05-15$4.22$4.22647,800——
2020-05-14$4.32$4.32666,400——
2020-05-13$4.13$4.131,237,800——
2020-05-12$4.48$4.48998,300——
2020-05-11$4.66$4.662,122,700——
2020-05-08$4.73$4.733,491,700——
2020-05-07$3.89$3.89561,900——
2020-05-06$3.78$3.78580,100——
2020-05-05$3.70$3.70801,800——
2020-05-04$4.05$4.05628,100——
2020-05-01$3.88$3.88792,300——
2020-04-30$4.28$4.281,088,800——
2020-04-29$4.01$4.01797,600——
2020-04-28$3.96$3.961,011,500——
2020-04-27$3.68$3.68673,200——
2020-04-24$3.51$3.51629,000——
2020-04-23$3.63$3.63809,100——
2020-04-22$3.42$3.42973,300——
2020-04-21$3.67$3.67680,100——
2020-04-20$3.67$3.67793,000——
2020-04-17$3.79$3.79704,000——
2020-04-16$3.81$3.81409,400——
2020-04-15$3.81$3.81554,100——
2020-04-14$4.17$4.17897,300——
2020-04-13$3.84$3.841,109,000——
2020-04-09$3.58$3.581,418,900——
2020-04-08$3.43$3.431,568,900——
2020-04-07$3.50$3.501,661,300——
2020-04-06$3.45$3.45766,700——
2020-04-03$3.18$3.18972,500——
2020-04-02$3.53$3.53728,800——
2020-04-01$3.83$3.83890,300——
2020-03-31$3.99$3.99475,500——
2020-03-30$4.02$4.02615,800——
2020-03-27$4.19$4.19864,700——
2020-03-26$4.52$4.521,054,500——
2020-03-25$4.14$4.141,327,100——
2020-03-24$4.00$4.001,073,900——
2020-03-23$3.64$3.64668,000——
2020-03-20$4.05$4.052,192,500——
2020-03-19$4.13$4.13861,000——
2020-03-18$3.82$3.82719,400——
2020-03-17$4.52$4.52742,600——
2020-03-16$4.31$4.31923,600——
2020-03-13$5.02$5.021,007,300——
2020-03-12$4.57$4.571,006,800——
2020-03-11$5.62$5.62904,300——
2020-03-10$6.21$6.21881,000——
2020-03-09$6.30$6.301,019,000——
2020-03-06$6.92$6.921,531,200——
2020-03-05$7.24$7.241,372,600——
2020-03-04$7.53$7.53730,800——
2020-03-03$7.39$7.39778,500——
2020-03-02$7.91$7.911,013,500——
2020-02-28$8.11$8.11861,400——
2020-02-27$8.09$8.09916,000——
2020-02-26$8.20$8.20868,400——
2020-02-25$8.69$8.69916,300——
2020-02-24$8.53$8.531,031,300——
2020-02-21$8.87$8.87721,600——
2020-02-20$8.95$8.95634,000——
2020-02-19$9.16$9.161,003,700——
2020-02-18$9.24$9.241,038,500——
2020-02-14$9.71$9.711,264,600——
2020-02-13$9.44$9.441,552,800——
2020-02-12$9.21$9.211,411,300——
2020-02-11$8.85$8.851,293,300——
2020-02-10$8.58$8.582,334,900——
2020-02-07$8.61$8.613,437,500——
2020-02-06$9.29$9.2910,096,100——
2020-02-05$15.49$15.491,296,700——
2020-02-04$15.07$15.07489,600——
2020-02-03$15.12$15.12410,100——
2020-01-31$15.03$15.03469,800——
2020-01-30$15.62$15.62345,500——
2020-01-29$15.50$15.50310,600——
2020-01-28$15.56$15.56345,800——
2020-01-27$15.34$15.34437,000——
2020-01-24$15.52$15.52553,600——
2020-01-23$15.67$15.67685,700——
2020-01-22$15.65$15.65535,600——
2020-01-21$15.66$15.661,043,600——
2020-01-17$15.62$15.62883,400——
2020-01-16$15.14$15.141,034,700——
2020-01-15$15.28$15.281,090,600——
2020-01-14$15.64$15.64945,500——
2020-01-13$15.93$15.93688,500——
2020-01-10$15.47$15.47758,400——
2020-01-09$15.50$15.501,284,300——
2020-01-08$16.01$16.01909,400——
2020-01-07$15.79$15.791,787,600——
2020-01-06$16.51$16.511,377,400——
2020-01-03$16.85$16.851,025,600——
2020-01-02$17.57$17.57821,400——