Funko, Inc. - Class A Common Stock (FNKO)

Historical Prices For Funko, Inc. - Class A Common Stock (FNKO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.90	3.17	2.90	3.14	962,958	3.14
10/22/2025	2.90	2.93	2.83	2.90	1,295,854	2.90
10/21/2025	2.92	3.02	2.90	2.94	644,177	2.94
10/20/2025	2.98	3.04	2.90	2.91	850,327	2.91
10/17/2025	3.08	3.10	2.94	2.94	532,061	2.94
10/16/2025	3.20	3.27	3.07	3.10	602,802	3.10
10/15/2025	3.18	3.27	3.12	3.17	666,371	3.17
10/14/2025	2.97	3.16	2.97	3.13	623,341	3.13
10/13/2025	2.97	3.06	2.94	3.04	787,639	3.04
10/10/2025	3.15	3.18	2.89	2.89	1,181,960	2.89
10/09/2025	3.27	3.29	3.10	3.12	679,743	3.12
10/08/2025	3.23	3.34	3.23	3.29	887,861	3.29
10/07/2025	3.31	3.35	3.21	3.22	832,817	3.22
10/06/2025	3.30	3.49	3.27	3.33	715,633	3.33
10/03/2025	3.15	3.35	3.15	3.27	916,539	3.27
10/02/2025	3.31	3.37	3.13	3.14	1,053,306	3.14
10/01/2025	3.41	3.48	3.25	3.31	972,840	3.31
9/30/2025	3.60	3.60	3.36	3.44	1,278,556	3.44
9/29/2025	3.73	3.75	3.57	3.61	505,751	3.61
9/26/2025	3.98	4.00	3.67	3.72	1,005,006	3.72
9/25/2025	4.11	4.18	3.95	3.98	1,572,928	3.98
9/24/2025	4.07	4.24	4.05	4.18	1,152,846	4.18
9/23/2025	4.07	4.17	4.01	4.05	1,745,221	4.05
9/22/2025	3.44	4.04	3.42	4.01	3,198,877	4.01
9/19/2025	3.46	3.54	3.40	3.46	1,840,486	3.46
9/18/2025	3.34	3.48	3.31	3.46	942,439	3.46
9/17/2025	3.35	3.52	3.29	3.29	891,022	3.29
9/16/2025	3.37	3.42	3.19	3.34	1,432,571	3.34
9/15/2025	3.40	3.40	3.24	3.34	425,052	3.34
9/12/2025	3.39	3.48	3.29	3.33	665,140	3.33
9/11/2025	3.38	3.42	3.31	3.39	738,937	3.39
9/10/2025	3.30	3.37	3.20	3.36	773,718	3.36
9/09/2025	3.37	3.50	3.29	3.33	1,017,208	3.33
9/08/2025	3.30	3.37	3.10	3.37	1,572,932	3.37
9/05/2025	3.35	3.40	3.14	3.27	1,795,195	3.27
9/04/2025	3.21	3.37	3.21	3.33	683,676	3.33
9/03/2025	3.24	3.31	3.18	3.22	588,905	3.22
9/02/2025	3.41	3.41	3.18	3.25	1,137,634	3.25
8/29/2025	3.56	3.56	3.44	3.46	883,221	3.46
8/28/2025	3.37	3.58	3.35	3.51	1,614,375	3.51
8/27/2025	3.18	3.37	3.10	3.35	1,500,730	3.35
8/26/2025	3.07	3.17	3.00	3.12	3,979,293	3.12
8/25/2025	3.12	3.12	3.00	3.04	1,197,678	3.04
8/22/2025	2.98	3.20	2.89	3.12	2,772,601	3.12
8/21/2025	2.70	3.00	2.70	2.98	2,579,676	2.98
8/20/2025	2.67	2.77	2.58	2.73	1,397,495	2.73
8/19/2025	2.88	2.92	2.66	2.68	1,383,191	2.68
8/18/2025	2.74	2.98	2.74	2.88	3,047,005	2.88
8/15/2025	2.65	2.87	2.65	2.78	1,854,198	2.78
8/14/2025	2.91	2.91	2.64	2.65	1,604,669	2.65
8/13/2025	2.77	3.06	2.76	2.92	2,365,536	2.92
8/12/2025	2.78	2.87	2.69	2.72	1,574,460	2.72
8/11/2025	2.53	2.86	2.53	2.79	3,109,500	2.79
8/08/2025	3.00	3.10	2.22	2.46	10,418,891	2.46
8/07/2025	3.62	3.71	3.54	3.66	1,364,731	3.66
8/06/2025	3.62	3.69	3.59	3.59	721,421	3.59
8/05/2025	3.60	3.65	3.52	3.60	686,688	3.60
8/04/2025	3.62	3.71	3.52	3.60	1,098,302	3.60
8/01/2025	3.87	3.91	3.48	3.59	2,312,746	3.59
7/31/2025	3.90	3.98	3.78	3.84	1,116,192	3.84
7/30/2025	4.01	4.14	3.88	3.90	950,510	3.90
7/29/2025	4.26	4.26	3.88	3.96	1,471,296	3.96
7/28/2025	4.41	4.43	4.22	4.25	893,262	4.25
7/25/2025	4.44	4.48	4.33	4.38	779,383	4.38
7/24/2025	4.65	4.65	4.32	4.39	1,158,321	4.39