If you invested $1000 in Funko, Inc. (FNKO) since IPO date, it would be worth $792.08 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $309.22, while $1000 invested 1 year ago would be worth $1,783.44. This corresponds to total returns of -20.79%, -69.08%, 78.34%, respectively, with annualized returns of -2.58%, -20.93%, 78.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5.39 | 5.6 | 5.6 | 5.84 | 5.3 | 1.81M |
| September 30, 2026 | 5.36 | 5.41 | 5.41 | 5.49 | 5.3 | 917,626 |
| September 29, 2026 | 5.46 | 5.33 | 5.33 | 5.47 | 5.28 | 629,276 |
| September 28, 2026 | 5.41 | 5.46 | 5.46 | 5.54 | 5.33 | 680,364 |
| September 25, 2026 | 5.46 | 5.5 | 5.5 | 5.68 | 5.31 | 660,530 |
| September 24, 2026 | 5.31 | 5.45 | 5.45 | 5.5 | 5.31 | 769,462 |
| September 23, 2026 | 5.59 | 5.32 | 5.32 | 5.59 | 5.25 | 1.78M |
| September 22, 2026 | 5.41 | 5.62 | 5.62 | 5.64 | 5.38 | 680,966 |
| September 21, 2026 | 5.38 | 5.43 | 5.43 | 5.55 | 5.34 | 808,058 |
| September 18, 2026 | 5.43 | 5.38 | 5.38 | 5.53 | 5.24 | 1.81M |
| September 17, 2026 | 5.36 | 5.36 | 5.36 | 5.41 | 5.25 | 675,053 |
| September 16, 2026 | 5.34 | 5.26 | 5.26 | 5.51 | 5.25 | 701,546 |
| September 15, 2026 | 5.39 | 5.34 | 5.34 | 5.45 | 5.22 | 1.28M |
| September 11, 2026 | 5.53 | 5.47 | 5.47 | 5.55 | 5.36 | 856,911 |
| September 10, 2026 | 5.35 | 5.41 | 5.41 | 5.43 | 5.29 | 636,853 |
| September 09, 2026 | 5.64 | 5.39 | 5.39 | 5.77 | 5.38 | 949,597 |
| September 08, 2026 | 5.68 | 5.68 | 5.68 | 5.8 | 5.6 | 971,576 |
| September 04, 2026 | 5.57 | 5.68 | 5.68 | 5.81 | 5.57 | 858,535 |
| September 03, 2026 | 6.06 | 5.69 | 5.69 | 6.14 | 5.65 | 1.7M |
| September 02, 2026 | 6.25 | 5.99 | 5.99 | 6.3 | 5.98 | 1.45M |
| September 01, 2026 | 6.6 | 6.2 | 6.2 | 6.77 | 6.17 | 2.36M |
| August 31, 2026 | 7.06 | 6.72 | 6.72 | 7.06 | 6.68 | 1.17M |
| August 28, 2026 | 6.77 | 7.1 | 7.1 | 7.35 | 6.75 | 1.44M |
| August 27, 2026 | 6.94 | 6.74 | 6.74 | 7.03 | 6.57 | 1.13M |
| August 26, 2026 | 6.68 | 6.38 | 6.38 | 6.82 | 6.36 | 698,371 |
| August 25, 2026 | 6.85 | 6.73 | 6.73 | 6.85 | 6.58 | 796,525 |
| August 24, 2026 | 6.66 | 6.87 | 6.87 | 6.95 | 6.6 | 1.11M |
| August 21, 2026 | 6.29 | 6.5 | 6.5 | 6.59 | 6.29 | 810,132 |
| August 20, 2026 | 5.85 | 6.22 | 6.22 | 6.29 | 5.83 | 844,974 |
| August 19, 2026 | 6.2 | 5.97 | 5.97 | 6.34 | 5.92 | 0 |
| August 18, 2026 | 6.06 | 6.19 | 6.19 | 6.29 | 5.95 | 744,652 |
| August 17, 2026 | 6.03 | 6.09 | 6.09 | 6.2 | 6.03 | 954,337 |
| August 14, 2026 | 5.96 | 6.14 | 6.14 | 6.24 | 5.96 | 759,487 |
| August 13, 2026 | 5.94 | 5.98 | 5.98 | 6.09 | 5.87 | 734,179 |
| August 12, 2026 | 5.99 | 5.92 | 5.92 | 6.08 | 5.7 | 0 |
| August 11, 2026 | 6.44 | 5.93 | 5.93 | 6.45 | 5.92 | 0 |
| August 10, 2026 | 5.97 | 6.19 | 6.19 | 6.54 | 5.9 | 3.32M |
| August 07, 2026 | 6.91 | 5.88 | 5.88 | 7.04 | 5.62 | 3.28M |
| August 06, 2026 | 5.55 | 5.28 | 5.28 | 5.59 | 5.14 | 3.18M |
| August 05, 2026 | 5.81 | 5.63 | 5.63 | 5.87 | 5.62 | 1.05M |
| August 04, 2026 | 5.76 | 5.76 | 5.76 | 5.86 | 5.64 | 797,802 |
| August 03, 2026 | 5.93 | 5.78 | 5.78 | 6.14 | 5.77 | 741,820 |
| July 31, 2026 | 6.1 | 5.83 | 5.83 | 6.19 | 5.81 | 1.27M |
| July 30, 2026 | 6.2 | 6.05 | 6.05 | 6.25 | 5.99 | 1.35M |
| July 29, 2026 | 6.29 | 6.2 | 6.2 | 6.41 | 6.02 | 1.14M |
| July 28, 2026 | 6.29 | 6.35 | 6.35 | 6.58 | 6.23 | 1.29M |
| July 27, 2026 | 5.94 | 6.12 | 6.12 | 6.26 | 5.93 | 1.11M |
| July 23, 2026 | 5.88 | 5.72 | 5.72 | 5.95 | 5.65 | 486,557 |
| July 22, 2026 | 5.79 | 5.96 | 5.96 | 5.98 | 5.74 | 930,108 |
| July 21, 2026 | 5.75 | 5.81 | 5.81 | 5.92 | 5.73 | 516,265 |
| July 20, 2026 | 5.8 | 5.63 | 5.63 | 5.9 | 5.62 | 419,447 |
| July 17, 2026 | 5.76 | 5.82 | 5.82 | 5.9 | 5.7 | 381,906 |
| July 16, 2026 | 5.62 | 5.89 | 5.89 | 5.94 | 5.57 | 445,735 |
| July 15, 2026 | 5.6 | 5.65 | 5.65 | 5.89 | 5.58 | 441,755 |
| July 14, 2026 | 5.68 | 5.55 | 5.55 | 5.78 | 5.47 | 1.34M |
| July 13, 2026 | 5.56 | 5.69 | 5.69 | 5.79 | 5.54 | 508,240 |
| July 10, 2026 | 5.37 | 5.58 | 5.58 | 5.66 | 5.34 | 433,534 |
| July 09, 2026 | 5.29 | 5.37 | 5.37 | 5.42 | 5.26 | 420,329 |
| July 08, 2026 | 5.35 | 5.3 | 5.3 | 5.35 | 5.18 | 661,546 |
| July 07, 2026 | 5.53 | 5.4 | 5.4 | 5.57 | 5.31 | 472,902 |