Funko Stock Price History
NASDAQ: FNKOConsumer DiscretionaryRecreational Games/Products/ToysUSD
6.44-0.06 (-0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FNKO price history at a glance
The price history for Funko (FNKO) on this page begins on October 30, 2017, when the stock closed at $7.00; it most recently closed at $6.44 on October 5, 2026. The highest price in this record is $31.12, reached on September 10, 2018; the latest close is 79.3% below that peak. Across the 8 complete calendar years in the table, FNKO finished higher in 4 and lower in 4. Its best year was 2018 (+110.5%) and its worst was 2025 (-76.0%).
Over roughly 9 years the share price changed -8.0%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, FNKO has gained 106.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $31.12
- Date of high
- Sep 10, 2018
- Low since 2017
- $2.22
- Date of low
- Aug 4, 2025
- 52-week high
- $7.35
- 52-week low
- $2.72
- IPO year
- 2017
- Last close
- $6.44
FNKO returns
1 week
+9.90%
1 month
+19.48%
3 months
+15.41%
6 months
+76.92%
Year to date
+89.41%
1 year
+106.41%
3 years
-14.48%
5 years
-66.25%
FNKO price return, excluding dividends.
FNKO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.44 | +91.67% |
| 2025 | 3.36 | -75.98% |
| 2024 | 13.99 | +80.98% |
| 2023 | 7.73 | -29.15% |
| 2022 | 10.91 | -41.97% |
| 2021 | 18.80 | +81.12% |
| 2020 | 10.38 | -38.40% |
| 2019 | 16.85 | +20.36% |
| 2018 | 14.00 | +110.53% |
| 2017* | 6.65 | -5.00% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
FNKO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.50 | 6.63 | 6.40 | 6.44 | -0.92% | |
| 6.22 | 6.60 | 6.16 | 6.50 | +3.01% | |
| 6.08 | 6.42 | 6.05 | 6.31 | +3.27% | |
| 6.11 | 6.30 | 6.08 | 6.11 | +0.66% | |
| 5.83 | 6.09 | 5.75 | 6.07 | +3.58% | |
| 5.64 | 5.91 | 5.60 | 5.86 | +4.64% | |
| 5.39 | 5.84 | 5.30 | 5.60 | +3.51% | |
| 5.36 | 5.49 | 5.30 | 5.41 | +1.50% | |
| 5.46 | 5.47 | 5.28 | 5.33 | -2.38% | |
| 5.41 | 5.54 | 5.33 | 5.46 | -0.73% | |
| 5.46 | 5.68 | 5.31 | 5.50 | +0.92% | |
| 5.31 | 5.50 | 5.31 | 5.45 | +2.44% | |
| 5.59 | 5.59 | 5.25 | 5.32 | -5.34% | |
| 5.41 | 5.64 | 5.38 | 5.62 | +3.50% | |
| 5.40 | 5.55 | 5.35 | 5.43 | +0.93% | |
| 5.43 | 5.53 | 5.24 | 5.38 | +0.37% | |
| 5.36 | 5.41 | 5.25 | 5.36 | +1.90% | |
| 5.34 | 5.51 | 5.25 | 5.26 | -1.50% | |
| 5.39 | 5.45 | 5.22 | 5.34 | -1.84% | |
| 5.44 | 5.52 | 5.39 | 5.44 | -0.55% | |
| 5.53 | 5.55 | 5.36 | 5.47 | +1.11% | |
| 5.35 | 5.43 | 5.29 | 5.41 | +0.37% | |
| 5.64 | 5.77 | 5.38 | 5.39 | -5.11% | |
| 5.68 | 5.80 | 5.60 | 5.68 | 0.00% | |
| 5.57 | 5.81 | 5.57 | 5.68 | -0.18% | |
| 6.06 | 6.14 | 5.65 | 5.69 | -5.01% | |
| 6.25 | 6.30 | 5.98 | 5.99 | -3.39% | |
| 6.60 | 6.77 | 6.17 | 6.20 | -7.74% | |
| 7.06 | 7.06 | 6.68 | 6.72 | -5.35% | |
| 6.77 | 7.35 | 6.75 | 7.10 | +5.34% | |
| 6.94 | 7.03 | 6.57 | 6.74 | +5.64% | |
| 6.68 | 6.82 | 6.36 | 6.38 | -5.20% | |
| 6.85 | 6.85 | 6.58 | 6.73 | -2.04% | |
| 6.66 | 6.95 | 6.60 | 6.87 | +5.69% | |
| 6.29 | 6.59 | 6.29 | 6.50 | +4.50% | |
| 5.85 | 6.29 | 5.83 | 6.22 | +4.19% | |
| 6.20 | 6.34 | 5.92 | 5.97 | -3.55% | |
| 6.06 | 6.29 | 5.95 | 6.19 | +1.64% | |
| 6.03 | 6.20 | 6.03 | 6.09 | -0.81% | |
| 5.96 | 6.24 | 5.96 | 6.14 | +2.68% | |
| 5.94 | 6.09 | 5.87 | 5.98 | +1.01% | |
| 6.00 | 6.08 | 5.70 | 5.92 | -0.17% | |
| 6.44 | 6.45 | 5.92 | 5.93 | -4.20% | |
| 5.97 | 6.54 | 5.90 | 6.19 | +5.27% | |
| 6.91 | 7.04 | 5.62 | 5.88 | +11.36% | |
| 5.55 | 5.59 | 5.14 | 5.28 | -6.22% | |
| 5.81 | 5.87 | 5.62 | 5.63 | -2.26% | |
| 5.76 | 5.86 | 5.64 | 5.76 | -0.35% | |
| 5.93 | 6.14 | 5.77 | 5.78 | -0.86% | |
| 6.10 | 6.19 | 5.81 | 5.83 | -3.64% | |
| 6.20 | 6.25 | 5.99 | 6.05 | -2.42% | |
| 6.29 | 6.41 | 6.02 | 6.20 | -2.36% | |
| 6.29 | 6.58 | 6.23 | 6.35 | +3.76% | |
| 5.94 | 6.26 | 5.93 | 6.12 | +5.70% | |
| 5.78 | 5.92 | 5.69 | 5.79 | +1.22% | |
| 5.88 | 5.95 | 5.65 | 5.72 | -4.03% | |
| 5.79 | 5.98 | 5.74 | 5.96 | +2.58% | |
| 5.75 | 5.92 | 5.73 | 5.81 | +3.20% | |
| 5.80 | 5.90 | 5.62 | 5.63 | -3.26% | |
| 5.76 | 5.90 | 5.70 | 5.82 | -1.19% | |
| 5.62 | 5.94 | 5.57 | 5.89 | +4.25% | |
| 5.60 | 5.89 | 5.58 | 5.65 | +1.80% | |
| 5.68 | 5.78 | 5.47 | 5.55 | -2.46% | |
| 5.56 | 5.79 | 5.54 | 5.69 | +1.97% | |
| 5.37 | 5.66 | 5.34 | 5.58 | +3.91% | |
| 5.29 | 5.42 | 5.26 | 5.37 | +1.32% | |
| 5.35 | 5.35 | 5.18 | 5.30 | -1.85% | |
| 5.53 | 5.57 | 5.31 | 5.40 | -2.53% | |
| 5.51 | 5.66 | 5.32 | 5.54 | +0.54% | |
| 5.70 | 5.78 | 5.37 | 5.51 | -3.42% | |
| 5.84 | 5.95 | 5.59 | 5.71 | -2.98% | |
| 5.82 | 5.94 | 5.65 | 5.88 | 0.00% | |
| 5.82 | 5.93 | 5.72 | 5.88 | +1.38% | |
| 5.66 | 5.90 | 5.56 | 5.80 | +2.65% | |
| 5.65 | 5.79 | 5.50 | 5.65 | 0.00% | |
| 5.33 | 5.76 | 5.33 | 5.65 | +5.02% | |
| 5.26 | 5.49 | 5.19 | 5.38 | +1.51% | |
| 5.47 | 5.54 | 5.23 | 5.30 | -3.28% | |
| 5.23 | 5.49 | 5.13 | 5.48 | +7.66% | |
| 5.50 | 5.59 | 5.09 | 5.09 | -7.12% | |
| 5.48 | 5.62 | 5.43 | 5.48 | 0.00% | |
| 5.46 | 5.61 | 5.39 | 5.48 | +1.86% | |
| 5.45 | 5.54 | 5.31 | 5.38 | -0.74% | |
| 5.18 | 5.46 | 5.15 | 5.42 | +4.03% | |
| 5.16 | 5.36 | 5.12 | 5.21 | +0.58% | |
| 5.25 | 5.42 | 5.04 | 5.18 | -1.15% | |
| 5.14 | 5.32 | 5.08 | 5.24 | +2.75% | |
| 5.25 | 5.33 | 5.04 | 5.10 | -3.59% | |
| 5.27 | 5.45 | 5.18 | 5.29 | +1.34% | |
| 5.24 | 5.25 | 5.12 | 5.22 | -1.32% | |
| 5.58 | 5.59 | 5.24 | 5.29 | -5.37% | |
| 5.58 | 5.63 | 5.47 | 5.59 | -1.58% | |
| 5.45 | 5.82 | 5.42 | 5.68 | +3.27% | |
| 5.37 | 5.57 | 5.30 | 5.50 | +2.04% | |
| 5.27 | 5.62 | 5.23 | 5.39 | +2.28% | |
| 5.28 | 5.41 | 5.19 | 5.27 | +1.15% | |
| 5.17 | 5.32 | 5.14 | 5.21 | +0.97% | |
| 4.94 | 5.19 | 4.81 | 5.16 | +5.09% | |
| 4.64 | 4.96 | 4.51 | 4.91 | +4.69% | |
| 4.73 | 4.84 | 4.59 | 4.69 | -2.29% | |
| 5.08 | 5.14 | 4.77 | 4.80 | -5.14% | |
| 5.03 | 5.10 | 4.97 | 5.06 | -0.98% | |
| 5.22 | 5.31 | 4.96 | 5.11 | -2.48% | |
| 5.50 | 5.60 | 5.10 | 5.24 | -5.42% | |
| 5.51 | 5.72 | 5.26 | 5.54 | +1.84% | |
| 5.29 | 5.45 | 4.95 | 5.44 | +3.42% | |
| 4.83 | 6.09 | 4.83 | 5.26 | +17.94% | |
| 4.44 | 4.75 | 4.40 | 4.46 | +1.83% | |
| 4.33 | 4.43 | 4.33 | 4.38 | +1.39% | |
| 4.28 | 4.43 | 4.28 | 4.32 | +0.93% | |
| 4.39 | 4.47 | 4.23 | 4.28 | -3.60% | |
| 4.37 | 4.51 | 4.37 | 4.44 | +0.68% | |
| 4.28 | 4.49 | 4.23 | 4.41 | +3.28% | |
| 4.35 | 4.49 | 4.23 | 4.27 | -3.17% | |
| 4.33 | 4.47 | 4.33 | 4.41 | +2.32% | |
| 4.38 | 4.49 | 4.31 | 4.31 | -1.60% | |
| 4.39 | 4.47 | 4.30 | 4.38 | +0.23% | |
| 4.46 | 4.50 | 4.29 | 4.37 | -2.24% | |
| 4.46 | 4.54 | 4.35 | 4.47 | +1.82% | |
| 4.52 | 4.63 | 4.35 | 4.39 | -2.66% | |
| 4.34 | 4.57 | 4.30 | 4.51 | +3.20% | |
| 4.25 | 4.46 | 4.23 | 4.37 | +4.80% | |
| 3.96 | 4.39 | 3.91 | 4.17 | +5.04% | |
| 3.76 | 4.00 | 3.68 | 3.97 | +7.88% | |
| 3.58 | 3.80 | 3.56 | 3.68 | +3.08% | |
| 3.57 | 3.62 | 3.52 | 3.57 | -1.92% | |
| 3.75 | 3.78 | 3.53 | 3.64 | -2.93% | |
| 3.76 | 3.79 | 3.65 | 3.75 | -0.53% | |
| 3.75 | 3.81 | 3.68 | 3.77 | +3.57% | |
| 3.36 | 3.68 | 3.36 | 3.64 | +6.74% | |
| 3.23 | 3.47 | 3.23 | 3.41 | +4.92% | |
| 3.13 | 3.26 | 3.05 | 3.25 | +1.56% | |
| 3.20 | 3.29 | 3.17 | 3.20 | +1.59% | |
| 3.18 | 3.21 | 3.06 | 3.15 | +2.94% | |
| 2.95 | 3.11 | 2.94 | 3.06 | +4.44% | |
| 2.99 | 3.03 | 2.90 | 2.93 | -2.66% | |
| 3.35 | 3.35 | 3.00 | 3.01 | -8.79% | |
| 3.35 | 3.41 | 3.26 | 3.30 | -0.60% | |
| 3.38 | 3.43 | 3.31 | 3.32 | -2.92% | |
| 3.45 | 3.56 | 3.38 | 3.42 | +1.48% | |
| 3.47 | 3.48 | 3.32 | 3.37 | -3.99% | |
| 3.45 | 3.56 | 3.33 | 3.51 | +0.29% | |
| 3.80 | 3.94 | 3.49 | 3.50 | -8.62% | |
| 3.85 | 3.93 | 3.62 | 3.83 | -0.52% | |
| 4.13 | 4.13 | 3.61 | 3.85 | -6.78% | |
| 4.49 | 4.49 | 3.97 | 4.13 | -3.95% | |
| 4.45 | 4.48 | 4.18 | 4.30 | -4.34% | |
| 4.62 | 4.74 | 4.24 | 4.50 | -2.92% | |
| 4.57 | 4.74 | 4.53 | 4.63 | +2.66% | |
| 4.48 | 4.62 | 4.29 | 4.51 | -1.53% | |
| 4.33 | 4.61 | 4.29 | 4.58 | +2.46% | |
| 4.59 | 4.73 | 4.30 | 4.47 | -3.87% | |
| 4.63 | 4.78 | 4.44 | 4.65 | +1.75% | |
| 4.45 | 4.69 | 4.24 | 4.57 | -2.56% | |
| 4.86 | 4.96 | 4.68 | 4.69 | -6.20% | |
| 4.92 | 5.14 | 4.85 | 5.00 | -0.60% | |
| 5.11 | 5.19 | 5.00 | 5.03 | -1.37% | |
| 5.12 | 5.22 | 4.95 | 5.10 | +0.39% | |
| 4.81 | 5.38 | 4.80 | 5.08 | +4.74% | |
| 4.98 | 5.18 | 4.77 | 4.85 | -7.44% | |
| 4.66 | 6.04 | 4.65 | 5.24 | +18.55% | |
| 4.19 | 4.46 | 4.06 | 4.42 | +4.74% | |
| 3.80 | 4.38 | 3.61 | 4.22 | +14.36% | |
| 3.58 | 3.80 | 3.53 | 3.69 | +2.79% | |
| 3.63 | 3.75 | 3.57 | 3.59 | -0.28% | |
| 3.90 | 3.90 | 3.55 | 3.60 | -6.98% | |
| 3.90 | 3.94 | 3.78 | 3.87 | 0.00% | |
| 3.80 | 4.06 | 3.79 | 3.87 | +1.84% | |
| 3.95 | 4.00 | 3.57 | 3.80 | -4.28% | |
| 4.06 | 4.17 | 3.96 | 3.97 | -1.24% | |
| 4.13 | 4.14 | 3.99 | 4.02 | -4.96% | |
| 4.16 | 4.31 | 4.12 | 4.23 | +2.92% | |
| 4.20 | 4.22 | 3.96 | 4.11 | -0.96% | |
| 4.05 | 4.28 | 3.89 | 4.15 | +2.22% | |
| 4.04 | 4.14 | 3.96 | 4.06 | -2.17% | |
| 4.22 | 4.29 | 3.93 | 4.15 | -1.43% | |
| 4.24 | 4.30 | 4.11 | 4.21 | -0.71% | |
| 4.26 | 4.34 | 4.15 | 4.24 | +0.71% | |
| 4.23 | 4.35 | 4.07 | 4.21 | -1.17% | |
| 4.30 | 4.43 | 4.16 | 4.26 | -3.40% | |
| 3.77 | 4.60 | 3.71 | 4.41 | +16.98% | |
| 3.56 | 3.93 | 3.47 | 3.77 | +6.20% | |
| 3.51 | 3.60 | 3.30 | 3.55 | -1.93% | |
| 3.66 | 3.69 | 3.59 | 3.62 | -1.09% | |
| 3.60 | 3.77 | 3.50 | 3.66 | +2.52% | |
| 3.54 | 3.65 | 3.47 | 3.57 | +0.85% | |
| 3.55 | 3.61 | 3.49 | 3.54 | +0.57% | |
| 3.61 | 3.69 | 3.42 | 3.52 | -4.09% | |
| 3.92 | 3.94 | 3.61 | 3.67 | -6.14% | |
| 3.45 | 3.99 | 3.43 | 3.91 | +12.03% | |
| 3.53 | 3.53 | 3.41 | 3.49 | -1.13% | |
| 3.42 | 3.54 | 3.27 | 3.53 | +2.92% | |
| 3.36 | 3.62 | 3.30 | 3.43 | +2.08% | |
| 3.43 | 3.46 | 3.26 | 3.36 | -1.18% | |
| 3.40 | 3.47 | 3.37 | 3.40 | +0.59% | |
| 3.36 | 3.42 | 3.33 | 3.38 | +0.30% | |
| 3.47 | 3.51 | 3.35 | 3.37 | -4.26% | |
| 3.18 | 3.53 | 3.18 | 3.52 | +10.69% | |
| 3.12 | 3.22 | 3.10 | 3.18 | +2.25% | |
| 3.00 | 3.13 | 2.95 | 3.11 | +2.98% | |
| 3.02 | 3.07 | 2.98 | 3.02 | +0.67% | |
| 3.01 | 3.07 | 2.98 | 3.00 | -0.33% | |
| 3.07 | 3.11 | 2.99 | 3.01 | 0.00% | |
| 3.06 | 3.11 | 3.01 | 3.01 | -0.66% | |
| 3.01 | 3.09 | 3.01 | 3.03 | -0.98% | |
| 3.25 | 3.25 | 3.04 | 3.06 | -4.97% | |
| 3.36 | 3.38 | 3.18 | 3.22 | -3.30% | |
| 3.28 | 3.38 | 3.24 | 3.33 | +1.52% | |
| 3.01 | 3.39 | 3.01 | 3.28 | +8.61% | |
| 2.98 | 3.15 | 2.98 | 3.02 | +0.67% | |
| 3.04 | 3.07 | 2.97 | 3.00 | -0.33% | |
| 3.12 | 3.12 | 3.00 | 3.01 | -3.53% | |
| 3.21 | 3.22 | 3.08 | 3.12 | -0.32% | |
| 3.16 | 3.18 | 3.10 | 3.13 | -0.63% | |
| 3.24 | 3.24 | 3.13 | 3.15 | -0.63% | |
| 3.10 | 3.28 | 3.09 | 3.17 | +0.32% | |
| 3.14 | 3.19 | 3.09 | 3.16 | +2.27% | |
| 3.05 | 3.17 | 3.02 | 3.09 | +1.31% | |
| 2.88 | 3.13 | 2.87 | 3.05 | +6.27% | |
| 2.86 | 2.91 | 2.83 | 2.87 | +2.14% | |
| 2.83 | 2.91 | 2.72 | 2.81 | -0.71% | |
| 3.02 | 3.09 | 2.82 | 2.83 | -3.74% | |
| 3.00 | 3.07 | 2.92 | 2.94 | -2.33% | |
| 3.05 | 3.12 | 2.98 | 3.01 | -1.63% | |
| 3.22 | 3.23 | 3.03 | 3.06 | -5.85% | |
| 3.34 | 3.38 | 3.21 | 3.25 | -4.69% | |
| 3.66 | 3.67 | 3.37 | 3.41 | -7.59% | |
| 3.58 | 3.97 | 3.57 | 3.69 | +4.24% | |
| 3.74 | 3.82 | 3.48 | 3.54 | -5.35% | |
| 3.51 | 4.07 | 3.45 | 3.74 | +12.31% | |
| 3.40 | 3.84 | 3.22 | 3.33 | +10.26% | |
| 3.15 | 3.15 | 3.01 | 3.02 | -5.03% | |
| 3.02 | 3.18 | 2.95 | 3.18 | +7.43% | |
| 3.10 | 3.10 | 2.93 | 2.96 | -4.52% | |
| 3.10 | 3.15 | 3.03 | 3.10 | -0.64% | |
| 3.08 | 3.21 | 3.01 | 3.12 | +1.63% | |
| 3.10 | 3.21 | 3.06 | 3.07 | -0.65% | |
| 3.12 | 3.31 | 3.07 | 3.09 | -0.32% | |
| 3.14 | 3.16 | 3.10 | 3.10 | -1.90% | |
| 3.33 | 3.36 | 3.16 | 3.16 | -3.66% | |
| 3.18 | 3.31 | 3.16 | 3.28 | +4.46% | |
| 2.90 | 3.17 | 2.90 | 3.14 | +8.28% | |
| 2.90 | 2.93 | 2.84 | 2.90 | -1.36% | |
| 2.92 | 3.02 | 2.90 | 2.94 | +1.03% | |
| 2.98 | 3.04 | 2.90 | 2.91 | -1.02% | |
| 3.08 | 3.10 | 2.94 | 2.94 | -5.16% | |
| 3.20 | 3.27 | 3.07 | 3.10 | -2.21% | |
| 3.18 | 3.27 | 3.12 | 3.17 | +1.28% | |
| 2.97 | 3.16 | 2.97 | 3.13 | +2.96% | |
| 2.97 | 3.07 | 2.94 | 3.04 | +5.19% | |
| 3.15 | 3.18 | 2.89 | 2.89 | -7.37% | |
| 3.27 | 3.29 | 3.10 | 3.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNKO chart for longer ranges.