FNKO Stock Prices

Data as of Oct 28, 2026

Last

6.59

Change

+0.07

Open

6.40

Previous

6.52

High

6.74

Low

6.40

Bid

-

Ask

-

Volume

1,444,355

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.930

Hist Vol

0.651

Opt Volume

27

Open Int

8,141

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.40	6.74	6.40	6.59	+0.07	1,444,355	27	0.930	0.651
Oct 27, 2026	6.65	6.67	6.46	6.52	-0.16	916,345	3	1.023	0.651
Oct 26, 2026	6.85	6.86	6.61	6.68	-0.15	626,127	155	1.106	0.652
Oct 23, 2026	6.91	7.02	6.82	6.83	-0.21	656,679	3	1.203	0.653
Oct 22, 2026	6.82	7.04	6.82	7.04	+0.16	785,041	3	0.855	0.657
Oct 21, 2026	6.87	6.99	6.72	6.88	+0.01	904,619	9	0.983	0.657
Oct 20, 2026	6.60	6.88	6.60	6.87	+0.30	968,943	81	0.921	0.657
Oct 19, 2026	6.59	6.72	6.49	6.57	-0.06	823,583	34	1.021	0.656
Oct 16, 2026	6.83	6.91	6.45	6.63	-0.20	1,814,347	277	0.912	0.658
Oct 15, 2026	6.44	6.87	6.44	6.83	+0.48	1,201,294	10	0.831	0.658
Oct 14, 2026	6.42	6.46	6.21	6.35	-0.17	738,206	11	0.841	0.655
Oct 13, 2026	6.46	6.59	6.40	6.52	+0.06	436,761	313	0.000	0.655
Oct 12, 2026	6.40	6.54	6.33	6.46	+0.02	591,623	2	1.230	0.656
Oct 9, 2026	6.50	6.63	6.40	6.44	-0.06	694,138	33	0.815	0.661
Oct 8, 2026	6.22	6.60	6.16	6.50	+0.19	1,324,753	42	0.900	0.664
Oct 7, 2026	6.11	6.42	6.05	6.31	+0.20	915,604	36	0.962	0.663
Oct 6, 2026	6.11	6.30	6.08	6.11	+0.04	716,173	125	1.055	0.664
Oct 5, 2026	5.83	6.09	5.75	6.07	+0.21	762,356	73	0.950	0.664
Oct 2, 2026	5.64	5.91	5.60	5.86	+0.00	475,107	16	0.957	0.664
Oct 1, 2026	5.39	5.84	5.30	5.60	+0.19	1,813,272	131	0.751	0.666
Sep 30, 2026	5.36	5.49	5.30	5.41	+0.08	916,276	101	0.000	0.666
Sep 29, 2026	5.46	5.47	5.28	5.33	-0.13	629,277	3	0.000	0.668
Sep 28, 2026	5.41	5.54	5.33	5.46	-0.04	680,359	36	0.000	0.668
Sep 25, 2026	5.46	5.68	5.31	5.50	+0.05	660,518	8	0.883	0.672
Sep 24, 2026	5.31	5.50	5.31	5.45	+0.13	769,411	1	0.000	0.674
Sep 23, 2026	5.59	5.59	5.25	5.32	-0.30	1,778,201	10	0.890	0.674
Sep 22, 2026	5.41	5.64	5.38	5.62	+0.19	680,926	22	0.911	0.672
Sep 21, 2026	5.40	5.55	5.35	5.43	+0.05	808,057	55	0.951	0.687
Sep 18, 2026	5.43	5.53	5.24	5.38	+0.02	1,811,552	15	0.000	0.687
Sep 17, 2026	5.36	5.41	5.25	5.36	+0.10	675,054	58	0.000	0.689
Sep 16, 2026	5.34	5.51	5.25	5.26	-0.08	701,528	3	0.713	0.689
Sep 15, 2026	5.39	5.45	5.22	5.34	-0.10	836,828	237	0.852	0.689
Sep 14, 2026	5.44	5.52	5.39	5.44	-0.03	998,906	10	0.754	0.688
Sep 11, 2026	5.53	5.55	5.36	5.47	+0.06	758,663	16	0.861	0.689
Sep 10, 2026	5.35	5.43	5.29	5.41	+0.02	636,848	129	0.787	0.688
Sep 9, 2026	5.64	5.77	5.38	5.39	-0.29	946,363	50	1.609	0.689
Sep 8, 2026	5.68	5.80	5.60	5.68	+0.00	971,577	116	0.953	0.686
Sep 4, 2026	5.57	5.81	5.57	5.68	-0.01	858,518	35	0.889	0.686
Sep 3, 2026	6.06	6.14	5.65	5.69	-0.30	1,690,940	109	0.894	0.687
Sep 2, 2026	6.25	6.30	5.98	5.99	-0.21	1,447,916	96	0.876	0.685
Sep 1, 2026	6.60	6.77	6.17	6.20	-0.52	2,351,209	84	0.949	0.684
Aug 31, 2026	7.06	7.06	6.68	6.72	-0.38	1,170,351	569	0.827	0.680
Aug 28, 2026	6.77	7.35	6.75	7.10	+0.36	1,442,886	1,443	0.758	0.678
Aug 27, 2026	6.94	7.03	6.57	6.74	+0.36	1,131,032	5	0.940	0.677
Aug 26, 2026	6.68	6.82	6.36	6.38	-0.35	676,985	23	0.928	0.679
Aug 25, 2026	6.85	6.85	6.58	6.73	-0.14	796,479	43	0.790	0.677
Aug 24, 2026	6.66	6.95	6.60	6.87	+0.37	1,110,962	130	0.743	0.677
Aug 21, 2026	6.29	6.59	6.29	6.50	+0.28	810,132	43	0.841	0.676
Aug 20, 2026	5.85	6.29	5.83	6.22	+0.25	842,947	26	0.907	0.680
Aug 19, 2026	6.20	6.34	5.92	5.97	-0.22	900,409	35	0.000	0.679
Aug 18, 2026	6.06	6.29	5.95	6.19	+0.10	744,212	22	0.830	0.683
Aug 17, 2026	6.03	6.20	6.03	6.09	-0.05	954,134	33	0.863	0.683
Aug 14, 2026	5.96	6.24	5.96	6.14	+0.16	759,487	15	0.893	0.685
Aug 13, 2026	5.94	6.09	5.87	5.98	+0.06	733,818	137	0.815	0.692
Aug 12, 2026	6.00	6.08	5.70	5.92	-0.01	1,139,469	138	0.832	0.695
Aug 11, 2026	6.44	6.45	5.92	5.93	-0.26	1,678,226	4	0.853	0.696
Aug 10, 2026	5.97	6.54	5.90	6.19	+0.31	3,317,807	120	0.862	0.705
Aug 7, 2026	6.91	7.04	5.62	5.88	+0.60	3,280,127	355	1.175	0.812
Aug 6, 2026	5.55	5.59	5.14	5.28	-0.35	2,980,176	328	1.177	0.805
Aug 5, 2026	5.81	5.87	5.62	5.63	-0.13	666,340	48	1.317	0.802
Aug 4, 2026	5.76	5.86	5.64	5.76	-0.02	795,608	28	1.189	0.802
Aug 3, 2026	5.93	6.14	5.77	5.78	-0.05	741,517	28	1.325	0.802
Jul 31, 2026	6.10	6.19	5.81	5.83	-0.22	1,145,829	48	1.197	0.805
Jul 30, 2026	6.20	6.25	5.99	6.05	-0.15	1,214,258	36	1.283	0.804
Jul 29, 2026	6.29	6.41	6.02	6.20	-0.15	1,140,938	36	0.954	0.804
Jul 28, 2026	6.29	6.58	6.23	6.35	+0.23	1,291,067	381	1.110	0.807

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.