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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	6.76	7.00	6.67	6.83	780,677	6.83
4/01/2025	6.81	7.01	6.71	6.86	630,161	6.86
3/31/2025	6.64	6.96	6.54	6.86	805,565	6.86
3/28/2025	7.00	7.11	6.50	6.65	1,018,582	6.65
3/27/2025	6.99	7.13	6.74	7.04	951,506	7.04
3/26/2025	7.51	7.56	7.04	7.06	935,547	7.06
3/25/2025	7.38	7.67	7.25	7.48	843,727	7.48
3/24/2025	7.41	7.46	7.24	7.30	1,650,094	7.30
3/21/2025	7.11	7.34	6.92	7.30	1,717,200	7.30
3/20/2025	7.24	7.70	7.22	7.24	1,189,116	7.24
3/19/2025	7.07	7.35	6.95	7.34	2,979,010	7.34
3/18/2025	7.31	7.34	7.07	7.13	832,848	7.13
3/17/2025	6.99	7.30	6.92	7.19	1,054,345	7.19
3/14/2025	7.25	7.30	7.03	7.04	1,899,814	7.04
3/13/2025	7.68	7.84	7.10	7.22	1,377,756	7.22
3/12/2025	7.68	7.68	7.13	7.38	1,392,470	7.38
3/11/2025	7.70	7.80	7.20	7.42	1,555,323	7.42
3/10/2025	8.74	8.88	7.61	7.69	2,951,616	7.69
3/07/2025	9.84	9.85	8.81	8.96	2,935,075	8.96
3/06/2025	10.99	11.16	10.05	10.37	2,449,189	10.37
3/05/2025	11.37	11.39	11.05	11.25	748,944	11.25
3/04/2025	11.46	11.50	11.13	11.29	959,024	11.29
3/03/2025	12.32	12.45	11.60	11.66	636,979	11.66
2/28/2025	12.28	12.70	12.16	12.32	570,685	12.32
2/27/2025	12.81	12.87	12.23	12.28	865,519	12.28
2/26/2025	12.81	13.09	12.56	12.73	506,506	12.73
2/25/2025	13.03	13.04	12.57	12.87	639,640	12.87
2/24/2025	13.54	13.54	13.03	13.13	714,453	13.13
2/21/2025	14.08	14.15	13.40	13.51	641,683	13.51
2/20/2025	13.35	14.00	13.33	13.92	1,107,561	13.92
2/19/2025	13.14	13.57	12.95	13.39	478,003	13.39
2/18/2025	13.53	13.73	13.23	13.26	527,873	13.26
2/14/2025	14.07	14.12	13.57	13.58	784,075	13.58
2/13/2025	13.75	14.03	13.68	13.95	318,419	13.95
2/12/2025	13.52	13.62	13.28	13.55	579,339	13.55
2/11/2025	13.93	14.04	13.55	13.75	349,262	13.75
2/10/2025	13.96	14.04	13.84	13.93	300,804	13.93
2/07/2025	14.12	14.28	13.69	13.96	1,167,767	13.96
2/06/2025	14.14	14.22	14.04	14.11	1,033,681	14.11
2/05/2025	14.19	14.21	13.91	14.04	1,631,470	14.04
2/04/2025	13.71	14.00	13.65	13.95	661,619	13.95
2/03/2025	13.45	13.90	13.38	13.62	760,594	13.62
1/31/2025	13.96	14.13	13.69	14.00	961,836	14.00
1/30/2025	14.01	14.23	13.91	14.00	825,389	14.00
1/29/2025	13.32	14.05	13.31	13.85	847,665	13.85
1/28/2025	13.50	13.80	13.49	13.73	638,797	13.73
1/27/2025	12.97	13.46	12.86	13.45	472,035	13.45
1/24/2025	12.97	13.52	12.97	13.07	732,176	13.07
1/23/2025	12.80	13.04	12.63	12.93	542,823	12.93
1/22/2025	13.37	13.43	12.96	12.99	563,969	12.99
1/21/2025	13.17	13.65	13.13	13.33	706,426	13.33
1/17/2025	13.11	13.46	13.03	13.17	619,100	13.17
1/16/2025	13.39	13.54	13.06	13.13	728,064	13.13
1/15/2025	13.62	13.85	13.20	13.33	901,603	13.33
1/14/2025	14.16	14.38	12.87	13.30	1,101,984	13.30
1/13/2025	14.38	14.38	13.81	13.93	739,882	13.93
1/10/2025	14.34	14.43	14.05	14.38	562,161	14.38
1/08/2025	13.84	14.65	13.63	14.50	784,966	14.50
1/07/2025	14.03	14.09	13.51	13.84	650,049	13.84
1/06/2025	14.00	14.17	13.75	14.02	573,052	14.02
1/03/2025	13.41	14.00	13.22	13.99	476,603	13.99