Funko, Inc. (FNKO) NASDAQ

5.29

-0.3(-5.37%)

Updated at June 02 04:00PM

Currency In USD

FNKO Historical Return

If you invested $1000 in Funko, Inc. (FNKO) since IPO date, it would be worth $748.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $203.46, while $1000 invested 1 year ago would be worth $1,271.63. This corresponds to total returns of -25.18%, -79.65%, 27.16%, respectively, with annualized returns of -3.32%, -27.26%, 27.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNKO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.58	5.29	5.29	5.59	5.24	573,690
June 01, 2026	5.58	5.59	5.59	5.63	5.47	633,133
May 29, 2026	5.45	5.68	5.68	5.82	5.42	1.32M
May 28, 2026	5.37	5.5	5.5	5.57	5.3	464,424
May 27, 2026	5.27	5.39	5.39	5.62	5.23	828,360
May 26, 2026	5.28	5.27	5.27	5.41	5.19	409,783
May 22, 2026	5.17	5.21	5.21	5.32	5.14	490,667
May 21, 2026	4.94	5.16	5.16	5.19	4.81	547,235
May 20, 2026	4.64	4.91	4.91	4.96	4.51	659,851
May 19, 2026	4.73	4.69	4.69	4.84	4.59	721,904
May 18, 2026	5.08	4.8	4.8	5.14	4.77	638,185
May 15, 2026	5.03	5.06	5.06	5.1	4.97	491,874
May 14, 2026	5.22	5.11	5.11	5.29	4.96	967,241
May 13, 2026	5.5	5.24	5.24	5.6	5.1	1.31M
May 12, 2026	5.51	5.54	5.54	5.72	5.26	1.02M
May 11, 2026	5.29	5.44	5.44	5.45	4.95	1.88M
May 08, 2026	4.83	5.26	5.26	6.09	4.83	4.32M
May 07, 2026	4.44	4.46	4.46	4.75	4.4	1.14M
May 06, 2026	4.33	4.38	4.38	4.43	4.33	480,948
May 05, 2026	4.28	4.32	4.32	4.43	4.28	227,596
May 04, 2026	4.39	4.28	4.28	4.47	4.23	374,129
May 01, 2026	4.37	4.44	4.44	4.51	4.37	438,720
April 30, 2026	4.28	4.41	4.41	4.49	4.23	399,971
April 29, 2026	4.35	4.27	4.27	4.49	4.22	456,703
April 28, 2026	4.33	4.41	4.41	4.47	4.33	349,144
April 27, 2026	4.38	4.31	4.31	4.49	4.31	367,083
April 24, 2026	4.39	4.38	4.38	4.47	4.3	239,461
April 23, 2026	4.46	4.37	4.37	4.5	4.29	403,446
April 22, 2026	4.46	4.47	4.47	4.54	4.35	564,192
April 21, 2026	4.52	4.39	4.39	4.63	4.35	468,964
April 20, 2026	4.34	4.51	4.51	4.57	4.3	549,296
April 17, 2026	4.25	4.37	4.37	4.46	4.22	529,887
April 16, 2026	3.96	4.17	4.17	4.39	3.91	1.03M
April 15, 2026	3.76	3.97	3.97	4	3.68	874,335
April 14, 2026	3.58	3.68	3.68	3.8	3.56	725,857
April 13, 2026	3.57	3.57	3.57	3.62	3.52	489,164
April 10, 2026	3.75	3.64	3.64	3.78	3.53	447,055
April 09, 2026	3.76	3.75	3.75	3.79	3.65	461,992
April 08, 2026	3.75	3.77	3.77	3.81	3.68	565,191
April 07, 2026	3.36	3.64	3.64	3.68	3.36	765,426
April 06, 2026	3.23	3.41	3.41	3.47	3.23	646,788
April 02, 2026	3.13	3.25	3.25	3.26	3.05	576,660
April 01, 2026	3.2	3.2	3.2	3.29	3.17	890,217
March 31, 2026	3.18	3.15	3.15	3.21	3.06	872,639
March 30, 2026	2.95	3.06	3.06	3.11	2.94	767,174
March 27, 2026	2.99	2.93	2.93	3.03	2.9	676,050
March 26, 2026	3.35	3.01	3.01	3.35	3	869,501
March 25, 2026	3.35	3.3	3.3	3.41	3.26	608,837
March 24, 2026	3.38	3.32	3.32	3.43	3.31	634,522
March 23, 2026	3.45	3.42	3.42	3.56	3.38	868,909
March 20, 2026	3.47	3.37	3.37	3.48	3.32	1.19M
March 19, 2026	3.45	3.51	3.51	3.56	3.33	1.37M
March 18, 2026	3.8	3.5	3.5	3.94	3.49	1.29M
March 17, 2026	3.85	3.83	3.83	3.93	3.62	1.15M
March 16, 2026	4.13	3.85	3.85	4.13	3.61	3.31M
March 13, 2026	4.49	4.13	4.13	4.49	3.97	2.65M
March 12, 2026	4.45	4.3	4.3	4.47	4.18	950,340
March 11, 2026	4.62	4.5	4.5	4.74	4.23	1.32M
March 10, 2026	4.57	4.63	4.63	4.74	4.53	802,086
March 09, 2026	4.48	4.51	4.51	4.62	4.29	1.05M