Get the Stockscreener App
5.27
1.15%
0.06
After Hours:
5.31
0.04
+0.76%
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 May 26, 2026, is $5.27.
- 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 137.39% to $5.27 now.
- The 52-week high stock price for FNKO is $6.09, representing a 15.56% increase from the current share price, occurred on May 08, 2026.
- The 52-week low stock price for FNKO is $2.22, indicating a -57.87% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $5.41 | $5.18 | $0.22 | 409,783.0 | +1.15% |
| May 22, 2026 | $5.32 | $5.14 | $0.18 | 490,667.0 | +0.97% |
| May 21, 2026 | $5.18 | $4.81 | $0.375 | 542,235.0 | +5.09% |
| May 20, 2026 | $4.96 | $4.51 | $0.445 | 666,255.0 | +4.69% |
| May 19, 2026 | $4.83 | $4.59 | $0.245 | 721,923.0 | -2.29% |
| May 18, 2026 | $5.13 | $4.77 | $0.365 | 638,185.0 | -5.14% |
| May 15, 2026 | $5.10 | $4.97 | $0.13 | 491,874.0 | -0.98% |
| May 14, 2026 | $5.30 | $4.96 | $0.35 | 967,241.0 | -2.48% |
| May 13, 2026 | $5.60 | $5.10 | $0.50 | 1,314,208.0 | -5.42% |
| May 12, 2026 | $5.72 | $5.25 | $0.465 | 1,019,877.0 | +1.84% |
| May 11, 2026 | $5.45 | $4.95 | $0.4986 | 1,879,773.0 | +3.42% |
| May 08, 2026 | $6.09 | $4.83 | $1.26 | 4,323,296.0 | +17.94% |
| May 07, 2026 | $4.75 | $4.40 | $0.35 | 1,155,004.0 | +1.83% |
| May 06, 2026 | $4.42 | $4.33 | $0.095 | 481,168.0 | +1.39% |
| May 05, 2026 | $4.42 | $4.28 | $0.145 | 227,596.0 | +0.93% |
| May 04, 2026 | $4.47 | $4.23 | $0.24 | 374,025.0 | -3.60% |
| May 01, 2026 | $4.51 | $4.37 | $0.14 | 438,723.0 | +0.68% |
| Apr 30, 2026 | $4.49 | $4.23 | $0.255 | 400,170.0 | +3.28% |
| Apr 29, 2026 | $4.49 | $4.22 | $0.265 | 456,706.0 | -3.17% |
| Apr 28, 2026 | $4.47 | $4.33 | $0.145 | 349,149.0 | +2.32% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $6.09 | $4.23 | $1.86 | 16,551,616.0 | +19.50% |
| 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% |
1.33%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):