Funko, Inc. (FNKO) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +3.1%
- 3M
- +48.4%
- YTD
- +60.7%
- 1Y
- +24.1%
- 3Y
- -20.4%
- 5Y
- -23.4%
Loading 10-year price history...
FNKO Historical Performance
FNKO Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -5.9%
- 2018 annual price return
- +99.5%
- 2019 annual price return
- +21.5%
- 2020 annual price return
- -40.9%
- 2021 annual price return
- +87.1%
- 2022 annual price return
- -43.1%
- 2023 annual price return
- -28.7%
- 2024 annual price return
- +77.4%
- 2025 annual price return
- -75.0%
- 2026 annual price return
- +48.8%
FNKO Stock Price Trajectory (2017–2026)
As of July 8, 2026, Funko, Inc. (FNKO) trades at $5.40, representing a +24.1% return over the past year. The stock has delivered a -73.7% total return over five years (-23.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $31.12 on September 10, 2018. From this peak, FNKO has corrected -82.6%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HAS (+0.2% 1Y), MAT (-32.9% 1Y), and JAKK (+11.9% 1Y), FNKO has outperformed the peer group average. Compare FNKO vs HAS →
FNKO Historical Price Data · from 2017
Rows 1–50 of 2,179| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.53 | 5.57 | 5.31 | 5.40 | 451K | -2.53% |
| 2026-07-06 | 5.48 | 5.66 | 5.48 | 5.54 | 515K | +0.54% |
| 2026-07-02 | 5.70 | 5.78 | 5.37 | 5.51 | 723K | -3.42% |
| 2026-07-01 | 5.86 | 5.95 | 5.58 | 5.71 | 498K | -2.98% |
| 2026-06-30 | 5.81 | 5.94 | 5.64 | 5.88 | 698K | 0.00% |
| 2026-06-29 | 5.81 | 5.93 | 5.72 | 5.88 | 460K | +1.38% |
| 2026-06-26 | 5.66 | 5.90 | 5.55 | 5.80 | 0 | +2.65% |
| 2026-06-25 | 5.65 | 5.79 | 5.50 | 5.65 | 562K | 0.00% |
| 2026-06-24 | 5.38 | 5.76 | 5.33 | 5.65 | 448K | +5.02% |
| 2026-06-23 | 5.29 | 5.49 | 5.25 | 5.38 | 384K | +1.51% |
| 2026-06-22 | 5.46 | 5.54 | 5.23 | 5.30 | 609K | -3.28% |
| 2026-06-18 | 5.23 | 5.49 | 5.13 | 5.48 | 719K | +7.66% |
| 2026-06-17 | 5.50 | 5.59 | 5.09 | 5.09 | 548K | -7.12% |
| 2026-06-16 | 5.48 | 5.62 | 5.43 | 5.48 | 465K | 0.00% |
| 2026-06-15 | 5.51 | 5.61 | 5.39 | 5.48 | 456K | +1.86% |
| 2026-06-12 | 5.45 | 5.54 | 5.32 | 5.38 | 611K | -0.74% |
| 2026-06-11 | 5.18 | 5.46 | 5.15 | 5.42 | 762K | +4.03% |
| 2026-06-10 | 5.12 | 5.35 | 5.12 | 5.21 | 415K | +0.58% |
| 2026-06-09 | 5.25 | 5.42 | 5.04 | 5.18 | 860K | -1.15% |
| 2026-06-08 | 5.10 | 5.32 | 5.08 | 5.24 | 577K | +2.75% |
| 2026-06-05 | 5.17 | 5.31 | 5.03 | 5.10 | 656K | -3.59% |
| 2026-06-04 | 5.28 | 5.45 | 5.17 | 5.29 | 338K | +1.34% |
| 2026-06-03 | 5.24 | 5.25 | 5.12 | 5.22 | 470K | -1.32% |
| 2026-06-02 | 5.55 | 5.59 | 5.24 | 5.29 | 499K | -5.37% |
| 2026-06-01 | 5.55 | 5.63 | 5.47 | 5.59 | 595K | -1.58% |
| 2026-05-29 | 5.45 | 5.82 | 5.42 | 5.68 | 1.31M | +3.27% |
| 2026-05-28 | 5.34 | 5.57 | 5.31 | 5.50 | 449K | +2.04% |
| 2026-05-27 | 5.27 | 5.62 | 5.23 | 5.39 | 757K | +2.28% |
| 2026-05-26 | 5.28 | 5.41 | 5.18 | 5.27 | 406K | +1.15% |
| 2026-05-22 | 5.17 | 5.32 | 5.14 | 5.21 | 484K | +0.97% |
| 2026-05-21 | 4.88 | 5.19 | 4.81 | 5.16 | 530K | +5.09% |
| 2026-05-20 | 4.64 | 4.96 | 4.51 | 4.91 | 660K | +4.69% |
| 2026-05-19 | 4.66 | 4.83 | 4.59 | 4.69 | 708K | -2.29% |
| 2026-05-18 | 5.08 | 5.13 | 4.77 | 4.80 | 637K | -5.14% |
| 2026-05-15 | 5.03 | 5.10 | 4.97 | 5.06 | 489K | -0.98% |
| 2026-05-14 | 5.22 | 5.29 | 4.96 | 5.11 | 954K | -2.48% |
| 2026-05-13 | 5.50 | 5.60 | 5.10 | 5.24 | 1.11M | -5.42% |
| 2026-05-12 | 5.51 | 5.72 | 5.25 | 5.54 | 1.02M | +1.84% |
| 2026-05-11 | 5.29 | 5.45 | 4.95 | 5.44 | 1.87M | +3.42% |
| 2026-05-08 | 4.98 | 6.09 | 4.92 | 5.26 | 4.32M | +17.94% |
| 2026-05-07 | 4.46 | 4.75 | 4.40 | 4.46 | 1.14M | +1.83% |
| 2026-05-06 | 4.38 | 4.42 | 4.33 | 4.38 | 477K | +1.39% |
| 2026-05-05 | 4.28 | 4.42 | 4.28 | 4.32 | 75K | +0.93% |
| 2026-05-04 | 4.39 | 4.47 | 4.23 | 4.28 | 374K | -3.60% |
| 2026-05-01 | 4.37 | 4.51 | 4.37 | 4.44 | 439K | +0.68% |
| 2026-04-30 | 4.28 | 4.49 | 4.23 | 4.41 | 400K | +3.28% |
| 2026-04-29 | 4.35 | 4.49 | 4.22 | 4.27 | 456K | -3.17% |
| 2026-04-28 | 4.33 | 4.47 | 4.33 | 4.41 | 349K | +2.32% |
| 2026-04-27 | 4.34 | 4.49 | 4.31 | 4.31 | 367K | -1.60% |
| 2026-04-24 | 4.39 | 4.48 | 4.32 | 4.38 | 239K | +0.23% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FNKO — Frequently Asked Questions
Quick answers to the most common questions about buying FNKO stock.
How has FNKO stock performed recently?
FNKO returned +24.1% over the past year, beating its 5-year annualized CAGR of -23.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FNKO's all-time high price?
Funko, Inc. reached $31.12 on 2018-09-10. The 52-week high is $6.09. Current 1-year return of +24.1% places the stock closer to historical peaks.
Where can I download FNKO historical price data?
This page provides FNKO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.