If you invested $1000 in Funko, Inc. (FNKO) since IPO date, it would be worth $919.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $354.42, while $1000 invested 1 year ago would be worth $2,083.33. This corresponds to total returns of -8.06%, -64.56%, 108.33%, respectively, with annualized returns of -0.95%, -18.74%, 108.33%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 5.51 | 5.54 | 5.54 | 5.66 | 5.32 | 545,114 |
| July 02, 2026 | 5.7 | 5.51 | 5.51 | 5.78 | 5.37 | 818,825 |
| July 01, 2026 | 5.84 | 5.71 | 5.71 | 5.95 | 5.59 | 590,525 |
| June 30, 2026 | 5.82 | 5.88 | 5.88 | 5.94 | 5.65 | 730,268 |
| June 29, 2026 | 5.82 | 5.88 | 5.88 | 5.93 | 5.72 | 485,275 |
| June 26, 2026 | 5.66 | 5.8 | 5.8 | 5.9 | 5.56 | 1.3M |
| June 25, 2026 | 5.65 | 5.65 | 5.65 | 5.79 | 5.5 | 578,129 |
| June 24, 2026 | 5.33 | 5.65 | 5.65 | 5.76 | 5.33 | 536,643 |
| June 23, 2026 | 5.26 | 5.38 | 5.38 | 5.49 | 5.19 | 636,096 |
| June 22, 2026 | 5.47 | 5.3 | 5.3 | 5.54 | 5.23 | 621,584 |
| June 18, 2026 | 5.23 | 5.48 | 5.48 | 5.49 | 5.13 | 751,358 |
| June 17, 2026 | 5.5 | 5.09 | 5.09 | 5.59 | 5.09 | 560,913 |
| June 16, 2026 | 5.48 | 5.48 | 5.48 | 5.62 | 5.43 | 471,705 |
| June 15, 2026 | 5.46 | 5.48 | 5.48 | 5.61 | 5.39 | 466,679 |
| June 12, 2026 | 5.45 | 5.38 | 5.38 | 5.54 | 5.31 | 610,905 |
| June 11, 2026 | 5.18 | 5.42 | 5.42 | 5.46 | 5.15 | 776,574 |
| June 10, 2026 | 5.16 | 5.21 | 5.21 | 5.36 | 5.12 | 425,970 |
| June 09, 2026 | 5.25 | 5.18 | 5.18 | 5.42 | 5.04 | 899,548 |
| June 08, 2026 | 5.14 | 5.24 | 5.24 | 5.32 | 5.08 | 591,595 |
| June 05, 2026 | 5.21 | 5.1 | 5.1 | 5.32 | 5.04 | 0 |
| June 04, 2026 | 5.27 | 5.29 | 5.29 | 5.45 | 5.18 | 396,001 |
| June 03, 2026 | 5.24 | 5.22 | 5.22 | 5.25 | 5.11 | 469,905 |
| 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 |