Funko, Inc. (FNKO) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
FNKO Historical Performance
Short-Term Returns
FNKO Stock Price Trajectory (2017–2026)
As of May 8, 2026, Funko, Inc. (FNKO) trades at $4.46, representing a +12.3% return over the past year. The stock has delivered a -82.5% total return over five years (-29.4% 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 -85.7%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HAS (+58.5% 1Y), MAT (-13.9% 1Y), and JAKK (+24.7% 1Y), FNKO has underperformed the peer group average. Compare FNKO vs HAS →
FNKO Historical Price Data (2025–2026)
Showing 30 of 2,139 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 4.47 | 4.50 | 4.29 | 4.37 | 380K | -2.24% |
| 2026-04-22 | 4.46 | 4.54 | 4.35 | 4.47 | 564K | +1.82% |
| 2026-04-21 | 4.52 | 4.63 | 4.34 | 4.39 | 469K | -2.66% |
| 2026-04-20 | 4.34 | 4.57 | 4.30 | 4.51 | 548K | +3.20% |
| 2026-04-17 | 4.25 | 4.46 | 4.22 | 4.37 | 530K | +4.80% |
| 2026-04-16 | 3.99 | 4.39 | 3.91 | 4.17 | 1.03M | +5.04% |
| 2026-04-15 | 3.75 | 3.99 | 3.68 | 3.97 | 874K | +7.88% |
| 2026-04-14 | 3.60 | 3.80 | 3.56 | 3.68 | 719K | +3.08% |
| 2026-04-13 | 3.56 | 3.62 | 3.52 | 3.57 | 489K | -1.92% |
| 2026-04-10 | 3.75 | 3.77 | 3.52 | 3.64 | 438K | -2.93% |
| 2026-04-09 | 3.74 | 3.79 | 3.65 | 3.75 | 451K | -0.53% |
| 2026-04-08 | 3.73 | 3.81 | 3.68 | 3.77 | 565K | +3.57% |
| 2026-04-07 | 3.36 | 3.68 | 3.36 | 3.64 | 761K | +6.74% |
| 2026-04-06 | 3.23 | 3.46 | 3.23 | 3.41 | 646K | +4.92% |
| 2026-04-02 | 3.06 | 3.26 | 3.05 | 3.25 | 575K | +1.56% |
| 2026-04-01 | 3.28 | 3.29 | 3.17 | 3.20 | 887K | +1.59% |
| 2026-03-31 | 3.18 | 3.21 | 3.06 | 3.15 | 871K | +2.94% |
| 2026-03-30 | 2.95 | 3.10 | 2.94 | 3.06 | 763K | +4.44% |
| 2026-03-27 | 2.98 | 3.03 | 2.90 | 2.93 | 672K | -2.66% |
| 2026-03-26 | 3.32 | 3.35 | 3.00 | 3.01 | 846K | -8.79% |
See FNKO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FNKO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FNKO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonFNKO — Frequently Asked Questions
Quick answers to the most common questions about buying FNKO stock.
How has FNKO stock performed recently?
FNKO returned +12.3% over the past year, beating its 5-year annualized CAGR of -29.4%. 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 $6.04. Current 1-year return of +12.3% 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.