Get the Stockscreener App
5.68
0.18%
-0.01
After Hours:
5.67
-0.010
-0.18%
Funko Inc Stock (FNKO) Price History
The historical daily chart and data for Funko Inc stock (FNKO), show that the latest closing stock price as of September 04, 2026, is $5.68.
- Funko Inc all-time high stock price is $31.12, occurred on September 10, 2018.
- The lowest Funko Inc stock price recorded was $2.22 on August 08, 2025. Since then, Funko Inc's stock price has risen over 155.86% to $5.68 now.
- The 52-week high stock price for FNKO is $7.35, representing a 29.40% increase from the current share price, occurred on August 28, 2026.
- The 52-week low stock price for FNKO is $2.72, indicating a -52.11% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Funko Inc (FNKO) stock in the beginning of 2025 was $19.16. The stock closed the year at $10.91, a loss of over -43.06% for the year.
The table below shows more information about FNKO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $5.80 | $5.57 | $0.235 | 858,534.0 | -0.18% |
| Sep 03, 2026 | $6.14 | $5.65 | $0.491 | 1,693,996.0 | -5.01% |
| Sep 02, 2026 | $6.30 | $5.98 | $0.32 | 1,448,063.0 | -3.39% |
| Sep 01, 2026 | $6.76 | $6.17 | $0.595 | 2,356,762.0 | -7.74% |
| Aug 31, 2026 | $7.06 | $6.68 | $0.38 | 1,170,356.0 | -5.35% |
| Aug 28, 2026 | $7.35 | $6.75 | $0.60 | 1,442,945.0 | +5.34% |
| Aug 27, 2026 | $7.03 | $6.57 | $0.465 | 1,131,098.0 | +5.64% |
| Aug 26, 2026 | $6.82 | $6.36 | $0.465 | 693,731.0 | -5.20% |
| Aug 25, 2026 | $6.85 | $6.58 | $0.275 | 796,525.0 | -2.04% |
| Aug 24, 2026 | $6.95 | $6.60 | $0.345 | 1,111,650.0 | +5.69% |
| Aug 21, 2026 | $6.59 | $6.29 | $0.3001 | 810,132.0 | +4.50% |
| Aug 20, 2026 | $6.29 | $5.83 | $0.46 | 844,974.0 | +4.19% |
| Aug 19, 2026 | $6.34 | $5.92 | $0.425 | 900,544.0 | -3.55% |
| Aug 18, 2026 | $6.29 | $5.95 | $0.3403 | 744,652.0 | +1.64% |
| Aug 17, 2026 | $6.20 | $6.03 | $0.165 | 954,336.0 | -0.81% |
| Aug 14, 2026 | $6.24 | $5.96 | $0.275 | 759,487.0 | +2.68% |
| Aug 13, 2026 | $6.08 | $5.87 | $0.215 | 734,171.0 | +1.01% |
| Aug 12, 2026 | $6.08 | $5.70 | $0.381 | 1,139,526.0 | -0.17% |
| Aug 11, 2026 | $6.45 | $5.92 | $0.53 | 1,702,238.0 | -4.20% |
| Aug 10, 2026 | $6.54 | $5.90 | $0.6389 | 3,317,809.0 | +5.27% |
Funko Inc Stock (FNKO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Funko Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNKO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Funko Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Funko Inc Stock (FNKO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $6.76 | $5.57 | $1.19 | 7,215,889.0 | -15.48% |
| Aug, 2026 | $7.35 | $5.14 | $2.21 | 26,920,482.0 | +15.27% |
| Jul, 2026 | $6.58 | $5.18 | $1.40 | 15,777,495.0 | -0.85% |
| Jun, 2026 | $5.94 | $5.04 | $0.905 | 13,203,425.0 | +3.52% |
| May, 2026 | $6.09 | $4.23 | $1.86 | 18,745,156.0 | +28.80% |
| Apr, 2026 | $4.63 | $3.05 | $1.58 | 11,787,248.0 | +40.00% |
| Mar, 2026 | $4.96 | $2.90 | $2.06 | 27,181,637.0 | -37.00% |
| Feb, 2026 | $6.04 | $3.53 | $2.51 | 21,897,272.0 | +23.15% |
| Jan, 2026 | $4.60 | $3.26 | $1.34 | 21,530,666.0 | +19.41% |
Funko Inc Stock (FNKO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.53 | $2.94 | $0.585 | 13,738,633.0 | +6.96% |
| Nov, 2025 | $4.07 | $2.72 | $1.35 | 22,496,543.0 | +1.28% |
| Oct, 2025 | $3.49 | $2.83 | $0.655 | 18,631,483.0 | -9.30% |
| Sep, 2025 | $4.24 | $3.10 | $1.14 | 24,937,055.0 | -0.58% |
| Aug, 2025 | $3.91 | $2.22 | $1.69 | 47,267,656.0 | -9.90% |
| Jul, 2025 | $5.10 | $3.78 | $1.32 | 20,962,706.0 | -19.33% |
| Jun, 2025 | $5.39 | $4.00 | $1.39 | 22,031,353.0 | +13.60% |
| May, 2025 | $5.30 | $3.50 | $1.80 | 30,779,604.0 | +4.49% |
| Apr, 2025 | $7.01 | $3.81 | $3.20 | 23,209,470.0 | -41.55% |
| Mar, 2025 | $12.45 | $6.50 | $5.95 | 27,776,071.0 | -44.32% |
| Feb, 2025 | $14.28 | $12.16 | $2.12 | 13,431,441.0 | -12.00% |
| Jan, 2025 | $14.65 | $12.63 | $2.02 | 13,698,860.0 | +4.56% |
Funko Inc Stock (FNKO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.76 | $11.00 | $2.76 | 21,219,194.0 | +16.17% |
| Nov, 2024 | $12.25 | $10.00 | $2.25 | 13,180,138.0 | -0.76% |
| Oct, 2024 | $12.61 | $11.24 | $1.37 | 8,103,242.0 | -3.11% |
| Sep, 2024 | $12.31 | $9.51 | $2.80 | 9,484,990.0 | +16.71% |
| Aug, 2024 | $10.73 | $7.79 | $2.95 | 12,443,794.0 | +4.80% |
| Jul, 2024 | $10.36 | $8.44 | $1.92 | 11,884,610.0 | +2.36% |
| Jun, 2024 | $10.53 | $9.11 | $1.42 | 11,152,102.0 | +7.96% |
| May, 2024 | $9.13 | $5.73 | $3.40 | 15,267,571.0 | +48.44% |
| Apr, 2024 | $6.37 | $5.36 | $1.01 | 9,715,219.0 | -2.40% |
| Mar, 2024 | $7.49 | $5.88 | $1.61 | 12,374,153.0 | -11.36% |
| Feb, 2024 | $8.28 | $6.85 | $1.43 | 8,288,177.0 | -0.42% |
| Jan, 2024 | $7.67 | $6.55 | $1.12 | 6,763,798.0 | -8.54% |
0.58%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):