Funko, Inc. (FNKO) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -2.2%
- 3M
- +6.4%
- YTD
- +74.4%
- 1Y
- +86.6%
- 3Y
- -6.8%
- 5Y
- -20.2%
Loading 10-year price history...
FNKO Historical Performance
FNKO Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -5.9%
- 2018 annual price return
- +99.5%
- 2019 annual price return
- +21.5%
- 2020 annual price return
- -40.9%
- 2021 annual price return
- +87.1%
- 2022 annual price return
- -43.1%
- 2023 annual price return
- -28.7%
- 2024 annual price return
- +77.4%
- 2025 annual price return
- -75.0%
- 2026 annual price return
- +73.5%
FNKO Stock Price Trajectory (2017–2026)
As of October 3, 2026, Funko, Inc. (FNKO) trades at $5.86, representing a +86.6% return over the past year. The stock has delivered a -67.6% total return over five years (-20.2% 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 -81.2%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HAS (+19.1% 1Y), MAT (-11.3% 1Y), and JAKK (+46.3% 1Y), FNKO has outperformed the peer group average. Compare FNKO vs HAS →
FNKO Historical Price Data · from 2017
Rows 1–50 of 2,240| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 5.63 | 5.91 | 5.61 | 5.86 | 475K | +4.64% |
| 2026-10-01 | 5.39 | 5.84 | 5.30 | 5.60 | 1.81M | +3.51% |
| 2026-09-30 | 5.36 | 5.49 | 5.30 | 5.41 | 916K | +1.50% |
| 2026-09-29 | 5.42 | 5.47 | 5.28 | 5.33 | 629K | -2.38% |
| 2026-09-28 | 5.41 | 5.54 | 5.33 | 5.46 | 680K | -0.73% |
| 2026-09-25 | 5.46 | 5.68 | 5.31 | 5.50 | 661K | +0.92% |
| 2026-09-24 | 5.31 | 5.50 | 5.31 | 5.45 | 769K | +2.44% |
| 2026-09-23 | 5.59 | 5.59 | 5.25 | 5.32 | 1.78M | -5.34% |
| 2026-09-22 | 5.43 | 5.63 | 5.38 | 5.62 | 681K | +3.50% |
| 2026-09-21 | 5.38 | 5.54 | 5.34 | 5.43 | 808K | +0.93% |
| 2026-09-18 | 5.37 | 5.53 | 5.28 | 5.38 | 1.81M | +0.37% |
| 2026-09-17 | 5.27 | 5.41 | 5.27 | 5.36 | 674K | +1.90% |
| 2026-09-16 | 5.34 | 5.50 | 5.25 | 5.26 | 702K | -1.50% |
| 2026-09-15 | 5.45 | 5.45 | 5.21 | 5.34 | 837K | -1.84% |
| 2026-09-14 | 5.39 | 5.52 | 5.39 | 5.44 | 999K | -0.55% |
| 2026-09-11 | 5.53 | 5.55 | 5.36 | 5.47 | 857K | +1.11% |
| 2026-09-10 | 5.35 | 5.42 | 5.29 | 5.41 | 637K | +0.37% |
| 2026-09-09 | 5.66 | 5.77 | 5.38 | 5.39 | 946K | -5.11% |
| 2026-09-08 | 5.63 | 5.80 | 5.60 | 5.68 | 972K | 0.00% |
| 2026-09-04 | 5.57 | 5.80 | 5.57 | 5.68 | 859K | -0.18% |
| 2026-09-03 | 6.06 | 6.14 | 5.65 | 5.69 | 1.69M | -5.01% |
| 2026-09-02 | 6.25 | 6.29 | 5.99 | 5.99 | 1.45M | -3.39% |
| 2026-09-01 | 6.60 | 6.76 | 6.17 | 6.20 | 2.35M | -7.74% |
| 2026-08-31 | 7.01 | 7.01 | 6.68 | 6.72 | 1.17M | -5.35% |
| 2026-08-28 | 6.77 | 7.35 | 6.77 | 7.10 | 1.44M | +5.34% |
| 2026-08-27 | 6.94 | 7.02 | 6.57 | 6.74 | 1.13M | +5.64% |
| 2026-08-26 | 6.68 | 6.82 | 6.36 | 6.38 | 677K | -5.20% |
| 2026-08-25 | 6.85 | 6.85 | 6.58 | 6.73 | 797K | -2.04% |
| 2026-08-24 | 6.66 | 6.95 | 6.60 | 6.87 | 1.11M | +5.69% |
| 2026-08-21 | 6.29 | 6.59 | 6.29 | 6.50 | 810K | +4.50% |
| 2026-08-20 | 5.85 | 6.29 | 5.83 | 6.22 | 845K | +4.19% |
| 2026-08-19 | 6.20 | 6.34 | 5.92 | 5.97 | 901K | -3.55% |
| 2026-08-18 | 6.06 | 6.29 | 5.95 | 6.19 | 745K | +1.64% |
| 2026-08-17 | 6.03 | 6.20 | 6.03 | 6.09 | 955K | -0.81% |
| 2026-08-14 | 5.96 | 6.24 | 5.96 | 6.14 | 760K | +2.68% |
| 2026-08-13 | 5.94 | 6.09 | 5.87 | 5.98 | 734K | +1.01% |
| 2026-08-12 | 6.00 | 6.08 | 5.70 | 5.92 | 1.14M | -0.17% |
| 2026-08-11 | 6.44 | 6.45 | 5.92 | 5.93 | 1.73M | -4.20% |
| 2026-08-10 | 5.97 | 6.54 | 5.90 | 6.19 | 3.32M | +5.27% |
| 2026-08-07 | 6.91 | 7.04 | 5.62 | 5.88 | 3.28M | +11.36% |
| 2026-08-06 | 5.55 | 5.59 | 5.14 | 5.28 | 3.19M | -6.22% |
| 2026-08-05 | 5.81 | 5.87 | 5.62 | 5.63 | 1.05M | -2.26% |
| 2026-08-04 | 5.76 | 5.86 | 5.64 | 5.76 | 1.06M | -0.35% |
| 2026-08-03 | 5.93 | 6.14 | 5.77 | 5.78 | 1.01M | -0.86% |
| 2026-07-31 | 6.10 | 6.19 | 5.81 | 5.83 | 1.31M | -3.64% |
| 2026-07-30 | 6.20 | 6.25 | 5.99 | 6.05 | 1.51M | -2.42% |
| 2026-07-29 | 6.29 | 6.41 | 6.02 | 6.20 | 1.14M | -2.36% |
| 2026-07-28 | 6.29 | 6.58 | 6.23 | 6.35 | 1.29M | +3.76% |
| 2026-07-27 | 5.94 | 6.26 | 5.93 | 6.12 | 1.11M | +5.70% |
| 2026-07-24 | 5.78 | 5.92 | 5.69 | 5.79 | 435K | +1.22% |
FNKO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FNKO — Frequently Asked Questions
Quick answers to the most common questions about buying FNKO stock.
How has FNKO stock performed recently?
FNKO returned +86.6% over the past year, beating its 5-year annualized CAGR of -20.2%. 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 $7.35. Current 1-year return of +86.6% 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.