Get the Stockscreener App
6.09
0.31%
0.05
After Hours:
6.09
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 August 17, 2026, is $6.09.
- 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 174.32% to $6.09 now.
- The 52-week high stock price for FNKO is $7.04, representing a 15.60% increase from the current share price, occurred on August 07, 2026.
- The 52-week low stock price for FNKO is $2.585, indicating a -57.55% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $6.20 | $6.03 | $0.165 | 954,122.0 | -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% |
| Aug 07, 2026 | $7.04 | $5.62 | $1.42 | 3,280,309.0 | +11.36% |
| Aug 06, 2026 | $5.59 | $5.14 | $0.45 | 3,179,569.0 | -6.22% |
| Aug 05, 2026 | $5.87 | $5.62 | $0.245 | 666,808.0 | -2.26% |
| Aug 04, 2026 | $5.86 | $5.64 | $0.2141 | 797,802.0 | -0.35% |
| Aug 03, 2026 | $6.13 | $5.77 | $0.365 | 741,820.0 | -0.86% |
| Jul 31, 2026 | $6.19 | $5.81 | $0.3762 | 1,146,028.0 | -3.64% |
| Jul 30, 2026 | $6.25 | $5.99 | $0.26 | 1,351,768.0 | -2.42% |
| Jul 29, 2026 | $6.41 | $6.02 | $0.3849 | 1,140,937.0 | -2.36% |
| Jul 28, 2026 | $6.58 | $6.23 | $0.35 | 1,291,647.0 | +3.76% |
| Jul 27, 2026 | $6.26 | $5.93 | $0.326 | 1,106,233.0 | +5.70% |
| Jul 24, 2026 | $5.92 | $5.68 | $0.235 | 434,593.0 | +1.22% |
| Jul 23, 2026 | $5.95 | $5.64 | $0.305 | 486,557.0 | -4.03% |
| Jul 22, 2026 | $5.98 | $5.74 | $0.24 | 906,857.0 | +2.58% |
| Jul 21, 2026 | $5.92 | $5.73 | $0.19 | 516,262.0 | +3.20% |
| Jul 20, 2026 | $5.90 | $5.62 | $0.28 | 418,663.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $7.04 | $5.14 | $1.90 | 18,227,783.0 | +4.46% |
| 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% |
5.84%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):