Get the Stockscreener App
4.41
16.98%
0.64
After Hours:
4.33
-0.08
-1.81%
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 January 22, 2026, is $4.41.
- 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 98.65% to $4.41 now.
- The 52-week high stock price for FNKO is $14.28, representing a 223.81% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for FNKO is $2.22, indicating a -49.66% decrease from the current share price, occurred on August 08, 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $4.60 | $3.71 | $0.89 | 3,453,895.0 | +16.98% |
| Jan 21, 2026 | $3.92 | $3.47 | $0.455 | 2,006,356.0 | +6.20% |
| Jan 20, 2026 | $3.60 | $3.30 | $0.30 | 623,280.0 | -1.93% |
| Jan 16, 2026 | $3.69 | $3.59 | $0.1031 | 410,731.0 | -1.09% |
| Jan 15, 2026 | $3.77 | $3.50 | $0.27 | 1,452,293.0 | +2.52% |
| Jan 14, 2026 | $3.65 | $3.47 | $0.1847 | 529,592.0 | +0.85% |
| Jan 13, 2026 | $3.61 | $3.48 | $0.125 | 502,872.0 | +0.57% |
| Jan 12, 2026 | $3.69 | $3.42 | $0.275 | 1,041,160.0 | -4.09% |
| Jan 09, 2026 | $3.94 | $3.61 | $0.3265 | 1,076,687.0 | -6.14% |
| Jan 08, 2026 | $3.99 | $3.43 | $0.56 | 2,470,780.0 | +12.03% |
| Jan 07, 2026 | $3.53 | $3.41 | $0.1199 | 419,321.0 | -1.13% |
| Jan 06, 2026 | $3.54 | $3.27 | $0.27 | 729,239.0 | +2.92% |
| Jan 05, 2026 | $3.61 | $3.29 | $0.3154 | 741,076.0 | +2.08% |
| Jan 02, 2026 | $3.46 | $3.26 | $0.1975 | 512,431.0 | -1.18% |
| Dec 31, 2025 | $3.47 | $3.37 | $0.105 | 686,062.0 | +0.59% |
| Dec 30, 2025 | $3.42 | $3.33 | $0.09 | 600,017.0 | +0.30% |
| Dec 29, 2025 | $3.51 | $3.35 | $0.16 | 543,117.0 | -4.26% |
| Dec 26, 2025 | $3.53 | $3.18 | $0.35 | 973,150.0 | +10.69% |
| Dec 24, 2025 | $3.22 | $3.10 | $0.125 | 436,665.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.60 | $3.26 | $1.34 | 19,423,608.0 | +29.71% |
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% |
0.85%
2.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):