Funko, Inc.
FNKONASDAQConsumer Cyclical● Active
$5.22
+$0.12(+2.25%)
Market Cap$291203431
P/E Ratio—
52W High$6.09
52W Low$2.22
Funko, Inc.（FNKO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fnko · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.79
Aug 1, 2022
-81.2% from here
5-Year Low5Y
$2.22
Aug 8, 2025
+135.8% from low
IPO Priceadj.
$7.07
Nov 2, 2017
-26.0% since IPO
1 Year Ago
$5.13
Jun 9, 2025
+2.0% in 1Y
5 Years Ago
$23.94
Jun 8, 2021
-78.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FNKO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.14 | $5.32 | $5.08 | $5.29 | $5.29 | 99K | +3.01% |
| Jun 5, 2026 | $5.25 | $5.33 | $5.04 | $5.10 | $5.10 | 702K | -2.86% |
| Jun 4, 2026 | $5.27 | $5.45 | $5.18 | $5.29 | $5.29 | 397K | +0.38% |
| Jun 3, 2026 | $5.24 | $5.25 | $5.12 | $5.22 | $5.22 | 475K | -0.38% |
| Jun 2, 2026 | $5.58 | $5.59 | $5.24 | $5.29 | $5.29 | 617K | -5.20% |
| Jun 1, 2026 | $5.58 | $5.63 | $5.47 | $5.59 | $5.59 | 633K | +0.18% |
| May 29, 2026 | $5.45 | $5.82 | $5.42 | $5.68 | $5.68 | 1.3M | +4.22% |
| May 28, 2026 | $5.37 | $5.57 | $5.30 | $5.50 | $5.50 | 464K | +2.42% |
| May 27, 2026 | $5.27 | $5.62 | $5.23 | $5.39 | $5.39 | 833K | +2.28% |
| May 26, 2026 | $5.28 | $5.41 | $5.19 | $5.27 | $5.27 | 412K | -0.19% |
| May 22, 2026 | $5.17 | $5.32 | $5.14 | $5.21 | $5.21 | 495K | +0.77% |
| May 21, 2026 | $4.94 | $5.19 | $4.81 | $5.16 | $5.16 | 547K | +4.45% |
| May 20, 2026 | $4.64 | $4.96 | $4.51 | $4.91 | $4.91 | 670K | +5.82% |
| May 19, 2026 | $4.73 | $4.84 | $4.59 | $4.69 | $4.69 | 722K | -0.85% |
| May 18, 2026 | $5.08 | $5.14 | $4.77 | $4.80 | $4.80 | 639K | -5.51% |
| May 15, 2026 | $5.03 | $5.10 | $4.97 | $5.06 | $5.06 | 492K | +0.60% |
| May 14, 2026 | $5.22 | $5.31 | $4.96 | $5.11 | $5.11 | 973K | -2.11% |
| May 13, 2026 | $5.50 | $5.60 | $5.10 | $5.24 | $5.24 | 1.3M | -4.73% |
| May 12, 2026 | $5.51 | $5.72 | $5.26 | $5.54 | $5.54 | 1.0M | +0.54% |
| May 11, 2026 | $5.29 | $5.45 | $4.95 | $5.44 | $5.44 | 1.9M | +2.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FNKO
Jan 1 → Dec 31 · 6 years2026+54.4%$3.43 → $5.29
+54.4%
2025-74.6%$13.40 → $3.40
-74.6%
2024+76.0%$7.61 → $13.39
+76.0%
2023-30.0%$11.04 → $7.73
-30.0%
2022-42.4%$18.94 → $10.91
-42.4%
2021-22.0%$24.09 → $18.80
-22.0%
Best Year2024 · +76.0%
Worst Year2025 · -74.6%
Positive Years2 / 6
Avg Annual Return-6.4%
6Y Total Return-78.0%
6Y CAGR~-22.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in FNKO?
If you invested $1,000 in FNKO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$740
Total Return-26.0%
CAGR~-3.3% / yr
Profit$-260
Based on Nov 2, 2017 · $7.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Funko, Inc.（FNKO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FNKO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FNKO 历史股价FMP 日线复权 OHLCV