FNKO Historical Prices
Funko, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
7.35
Period low
2.72
Period change
+84.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.69 | 6.71 | 6.02 | 6.13 | -6.55% | 809,320 |
| Nov 4, 2026 | 6.43 | 6.73 | 6.43 | 6.56 | +4.46% | 1,394,678 |
| Nov 3, 2026 | 6.41 | 6.60 | 6.26 | 6.28 | -2.03% | 538,586 |
| Nov 2, 2026 | 6.48 | 6.61 | 6.37 | 6.41 | +0.63% | 1,069,226 |
| Oct 30, 2026 | 6.62 | 6.64 | 6.25 | 6.37 | -4.78% | 2,321,056 |
| Oct 29, 2026 | 6.66 | 6.79 | 6.59 | 6.69 | +1.52% | 796,154 |
| Oct 28, 2026 | 6.40 | 6.74 | 6.40 | 6.59 | +1.07% | 1,444,376 |
| Oct 27, 2026 | 6.65 | 6.67 | 6.46 | 6.52 | -2.40% | 918,397 |
| Oct 26, 2026 | 6.85 | 6.86 | 6.61 | 6.68 | -2.20% | 627,424 |
| Oct 23, 2026 | 6.91 | 7.02 | 6.82 | 6.83 | -2.91% | 656,708 |
| Oct 22, 2026 | 6.82 | 7.04 | 6.82 | 7.04 | +2.25% | 785,051 |
| Oct 21, 2026 | 6.87 | 6.99 | 6.72 | 6.88 | +0.15% | 904,650 |
| Oct 20, 2026 | 6.60 | 6.88 | 6.60 | 6.87 | +4.57% | 969,211 |
| Oct 19, 2026 | 6.59 | 6.72 | 6.49 | 6.57 | -0.90% | 926,478 |
| Oct 16, 2026 | 6.83 | 6.91 | 6.45 | 6.63 | -2.86% | 2,065,064 |
| Oct 15, 2026 | 6.44 | 6.87 | 6.44 | 6.83 | +7.48% | 1,202,112 |
| Oct 14, 2026 | 6.42 | 6.46 | 6.21 | 6.35 | -2.61% | 738,562 |
| Oct 13, 2026 | 6.46 | 6.59 | 6.40 | 6.52 | +0.93% | 436,919 |
| Oct 12, 2026 | 6.40 | 6.54 | 6.33 | 6.46 | +0.31% | 591,878 |
| Oct 9, 2026 | 6.50 | 6.63 | 6.40 | 6.44 | -0.92% | 694,303 |
| Oct 8, 2026 | 6.22 | 6.59 | 6.16 | 6.50 | +3.01% | 1,422,994 |
| Oct 7, 2026 | 6.11 | 6.42 | 6.05 | 6.31 | +3.27% | 915,720 |
| Oct 6, 2026 | 6.11 | 6.30 | 6.08 | 6.11 | +0.66% | 722,376 |
| Oct 5, 2026 | 5.83 | 6.09 | 5.75 | 6.07 | +3.58% | 762,382 |
| Oct 2, 2026 | 5.63 | 5.91 | 5.60 | 5.86 | +4.64% | 475,122 |
| Oct 1, 2026 | 5.39 | 5.84 | 5.30 | 5.60 | +3.51% | 1,813,494 |
| Sep 30, 2026 | 5.36 | 5.49 | 5.30 | 5.41 | +1.50% | 1,306,182 |
| Sep 29, 2026 | 5.46 | 5.47 | 5.28 | 5.33 | -2.38% | 632,874 |
| Sep 28, 2026 | 5.41 | 5.54 | 5.33 | 5.46 | -0.73% | 1,379,437 |
| Sep 25, 2026 | 5.46 | 5.68 | 5.31 | 5.50 | +0.92% | 660,535 |
| Sep 24, 2026 | 5.31 | 5.50 | 5.31 | 5.45 | +2.44% | 769,485 |
| Sep 23, 2026 | 5.59 | 5.59 | 5.25 | 5.32 | -5.34% | 1,779,394 |
| Sep 22, 2026 | 5.41 | 5.63 | 5.38 | 5.62 | +3.50% | 680,995 |
| Sep 21, 2026 | 5.40 | 5.55 | 5.34 | 5.43 | +0.93% | 822,761 |
| Sep 18, 2026 | 5.42 | 5.53 | 5.24 | 5.38 | +0.37% | 1,811,566 |
| Sep 17, 2026 | 5.36 | 5.41 | 5.25 | 5.36 | +1.90% | 675,206 |
| Sep 16, 2026 | 5.34 | 5.50 | 5.25 | 5.26 | -1.50% | 701,570 |
| Sep 15, 2026 | 5.39 | 5.45 | 5.21 | 5.34 | -1.84% | 1,631,311 |
| Sep 14, 2026 | 5.44 | 5.52 | 5.39 | 5.44 | -0.55% | 1,251,416 |
| Sep 11, 2026 | 5.53 | 5.54 | 5.36 | 5.47 | +1.11% | 1,945,198 |
| Sep 10, 2026 | 5.35 | 5.42 | 5.29 | 5.41 | +0.37% | 636,869 |
| Sep 9, 2026 | 5.64 | 5.77 | 5.38 | 5.39 | -5.11% | 950,013 |
| Sep 8, 2026 | 5.68 | 5.80 | 5.60 | 5.68 | +0.00% | 971,938 |
| Sep 4, 2026 | 5.57 | 5.80 | 5.57 | 5.68 | -0.18% | 858,564 |
| Sep 3, 2026 | 6.06 | 6.14 | 5.65 | 5.69 | -5.01% | 1,695,862 |
| Sep 2, 2026 | 6.25 | 6.30 | 5.98 | 5.99 | -10.86% | 1,448,418 |
| Aug 31, 2026 | 7.06 | 7.06 | 6.68 | 6.72 | -5.35% | 1,170,629 |
| Aug 28, 2026 | 6.77 | 7.35 | 6.75 | 7.10 | +5.34% | 1,443,026 |
| Aug 27, 2026 | 6.94 | 7.03 | 6.57 | 6.74 | +5.64% | 1,131,125 |
| Aug 26, 2026 | 6.68 | 6.82 | 6.36 | 6.38 | -5.20% | 700,255 |
| Aug 25, 2026 | 6.85 | 6.85 | 6.58 | 6.73 | -2.04% | 796,576 |
| Aug 24, 2026 | 6.66 | 6.95 | 6.60 | 6.87 | +5.69% | 1,112,135 |
| Aug 21, 2026 | 6.29 | 6.59 | 6.29 | 6.50 | +4.50% | 810,195 |
| Aug 20, 2026 | 5.85 | 6.29 | 5.83 | 6.22 | +4.19% | 844,978 |
| Aug 19, 2026 | 6.20 | 6.34 | 5.92 | 5.97 | -3.55% | 900,550 |
| Aug 18, 2026 | 6.06 | 6.29 | 5.95 | 6.19 | +1.64% | 744,682 |
| Aug 17, 2026 | 6.03 | 6.20 | 6.03 | 6.09 | -0.81% | 954,469 |
| Aug 14, 2026 | 5.96 | 6.24 | 5.96 | 6.14 | +2.68% | 760,122 |
| Aug 13, 2026 | 5.94 | 6.08 | 5.87 | 5.98 | +1.01% | 734,383 |
| Aug 12, 2026 | 6.00 | 6.08 | 5.70 | 5.92 | -0.17% | 1,822,124 |
| Aug 11, 2026 | 6.44 | 6.45 | 5.92 | 5.93 | -4.20% | 1,734,697 |
| Aug 10, 2026 | 5.97 | 6.54 | 5.90 | 6.19 | +5.27% | 3,317,876 |
| Aug 7, 2026 | 6.91 | 7.04 | 5.62 | 5.88 | +11.36% | 3,280,386 |
| Aug 6, 2026 | 5.55 | 5.59 | 5.14 | 5.28 | -6.22% | 3,192,024 |
| Aug 5, 2026 | 5.81 | 5.87 | 5.62 | 5.63 | -2.26% | 1,052,913 |
| Aug 4, 2026 | 5.76 | 5.86 | 5.64 | 5.76 | -0.35% | 1,062,564 |
| Aug 3, 2026 | 5.93 | 6.13 | 5.77 | 5.78 | -0.86% | 1,006,554 |
| Jul 31, 2026 | 6.10 | 6.19 | 5.81 | 5.83 | -3.64% | 1,308,085 |
| Jul 30, 2026 | 6.20 | 6.25 | 5.99 | 6.05 | -2.42% | 1,513,819 |
| Jul 29, 2026 | 6.29 | 6.41 | 6.02 | 6.20 | -2.36% | 1,140,949 |
| Jul 28, 2026 | 6.29 | 6.58 | 6.23 | 6.35 | +3.76% | 1,291,861 |
| Jul 27, 2026 | 5.94 | 6.26 | 5.93 | 6.12 | +5.70% | 1,106,334 |
| Jul 24, 2026 | 5.78 | 5.92 | 5.68 | 5.79 | +1.22% | 434,659 |
| Jul 23, 2026 | 5.88 | 5.95 | 5.64 | 5.72 | -4.03% | 487,753 |
| Jul 22, 2026 | 5.79 | 5.98 | 5.74 | 5.96 | +2.58% | 931,642 |
| Jul 21, 2026 | 5.75 | 5.92 | 5.73 | 5.81 | +3.20% | 539,600 |
| Jul 20, 2026 | 5.80 | 5.90 | 5.62 | 5.63 | -3.26% | 420,703 |
| Jul 17, 2026 | 5.76 | 5.90 | 5.70 | 5.82 | -1.19% | 381,924 |
| Jul 16, 2026 | 5.62 | 5.93 | 5.57 | 5.89 | +4.25% | 446,962 |
| Jul 15, 2026 | 5.60 | 5.89 | 5.58 | 5.65 | +1.80% | 488,410 |
| Jul 14, 2026 | 5.68 | 5.78 | 5.46 | 5.55 | -2.46% | 1,337,492 |
| Jul 13, 2026 | 5.56 | 5.79 | 5.54 | 5.69 | +1.97% | 533,538 |
| Jul 10, 2026 | 5.37 | 5.66 | 5.34 | 5.58 | +3.91% | 433,633 |
| Jul 9, 2026 | 5.29 | 5.42 | 5.26 | 5.37 | +1.32% | 420,358 |
| Jul 8, 2026 | 5.35 | 5.35 | 5.18 | 5.30 | -1.85% | 661,547 |
| Jul 7, 2026 | 5.53 | 5.57 | 5.31 | 5.40 | -2.53% | 568,839 |
| Jul 6, 2026 | 5.51 | 5.66 | 5.32 | 5.54 | +0.54% | 645,548 |
| Jul 2, 2026 | 5.70 | 5.78 | 5.37 | 5.51 | -3.42% | 968,884 |
| Jul 1, 2026 | 5.84 | 5.95 | 5.58 | 5.71 | -2.98% | 633,277 |
| Jun 30, 2026 | 5.82 | 5.94 | 5.64 | 5.88 | +0.00% | 730,275 |
| Jun 29, 2026 | 5.82 | 5.93 | 5.72 | 5.88 | +1.38% | 485,874 |
| Jun 26, 2026 | 5.66 | 5.90 | 5.55 | 5.80 | +2.65% | 1,296,413 |
| Jun 25, 2026 | 5.65 | 5.79 | 5.50 | 5.65 | +0.00% | 579,724 |
| Jun 24, 2026 | 5.33 | 5.76 | 5.33 | 5.65 | +5.02% | 544,812 |
| Jun 23, 2026 | 5.26 | 5.49 | 5.19 | 5.38 | +1.51% | 861,763 |
| Jun 22, 2026 | 5.47 | 5.54 | 5.23 | 5.30 | -3.28% | 621,704 |
| Jun 18, 2026 | 5.23 | 5.49 | 5.13 | 5.48 | +7.66% | 766,909 |
| Jun 17, 2026 | 5.50 | 5.59 | 5.09 | 5.09 | -7.12% | 562,121 |
| Jun 16, 2026 | 5.48 | 5.62 | 5.43 | 5.48 | +0.00% | 483,910 |
| Jun 15, 2026 | 5.46 | 5.61 | 5.39 | 5.48 | +1.86% | 482,854 |
| Jun 12, 2026 | 5.45 | 5.54 | 5.31 | 5.38 | -0.74% | 610,906 |
| Jun 11, 2026 | 5.18 | 5.46 | 5.15 | 5.42 | +4.03% | 776,621 |
| Jun 10, 2026 | 5.16 | 5.36 | 5.12 | 5.21 | +0.58% | 425,978 |
| Jun 9, 2026 | 5.25 | 5.42 | 5.04 | 5.18 | -1.15% | 899,562 |
| Jun 8, 2026 | 5.14 | 5.32 | 5.08 | 5.24 | +2.75% | 591,595 |
| Jun 5, 2026 | 5.25 | 5.33 | 5.04 | 5.10 | -3.59% | 702,323 |
| Jun 4, 2026 | 5.27 | 5.45 | 5.17 | 5.29 | +1.34% | 396,595 |
| Jun 3, 2026 | 5.24 | 5.25 | 5.12 | 5.22 | -1.32% | 474,573 |
| Jun 2, 2026 | 5.58 | 5.59 | 5.24 | 5.29 | -5.37% | 617,323 |
| Jun 1, 2026 | 5.58 | 5.63 | 5.47 | 5.59 | -1.58% | 633,135 |
| May 29, 2026 | 5.45 | 5.82 | 5.42 | 5.68 | +3.27% | 1,322,915 |
| May 28, 2026 | 5.37 | 5.57 | 5.30 | 5.50 | +2.04% | 464,430 |
| May 27, 2026 | 5.27 | 5.62 | 5.23 | 5.39 | +2.28% | 833,001 |
| May 26, 2026 | 5.28 | 5.41 | 5.18 | 5.27 | +1.15% | 411,622 |
| May 22, 2026 | 5.17 | 5.32 | 5.14 | 5.21 | +0.97% | 494,479 |
| May 21, 2026 | 4.94 | 5.18 | 4.81 | 5.16 | +5.09% | 547,246 |
| May 20, 2026 | 4.64 | 4.96 | 4.51 | 4.91 | +4.69% | 670,268 |
| May 19, 2026 | 4.73 | 4.83 | 4.59 | 4.69 | -2.29% | 722,397 |
| May 18, 2026 | 5.08 | 5.13 | 4.77 | 4.80 | -5.14% | 639,174 |
| May 15, 2026 | 5.03 | 5.10 | 4.97 | 5.06 | -0.98% | 491,876 |
| May 14, 2026 | 5.22 | 5.30 | 4.96 | 5.11 | -2.48% | 973,060 |
| May 13, 2026 | 5.50 | 5.60 | 5.10 | 5.24 | -5.42% | 1,314,794 |
| May 12, 2026 | 5.51 | 5.72 | 5.25 | 5.54 | +1.84% | 1,021,474 |
| May 11, 2026 | 5.29 | 5.45 | 4.95 | 5.44 | +3.42% | 1,879,875 |
| May 8, 2026 | 4.83 | 6.09 | 4.83 | 5.26 | +17.94% | 4,328,924 |
| May 7, 2026 | 4.44 | 4.75 | 4.40 | 4.46 | +1.83% | 1,165,576 |
| May 6, 2026 | 4.33 | 4.42 | 4.33 | 4.38 | +1.39% | 482,502 |
| May 5, 2026 | 4.28 | 4.42 | 4.28 | 4.32 | +0.93% | 228,098 |
| May 4, 2026 | 4.39 | 4.47 | 4.23 | 4.28 | -3.60% | 374,042 |
| May 1, 2026 | 4.37 | 4.51 | 4.37 | 4.44 | +0.68% | 438,855 |
| Apr 30, 2026 | 4.28 | 4.49 | 4.23 | 4.41 | +3.28% | 400,214 |
| Apr 29, 2026 | 4.35 | 4.49 | 4.22 | 4.27 | -3.17% | 456,727 |
| Apr 28, 2026 | 4.33 | 4.47 | 4.33 | 4.41 | +2.32% | 349,228 |
| Apr 27, 2026 | 4.38 | 4.49 | 4.31 | 4.31 | -1.60% | 366,930 |
| Apr 24, 2026 | 4.39 | 4.47 | 4.30 | 4.38 | +0.23% | 239,583 |
| Apr 23, 2026 | 4.46 | 4.50 | 4.29 | 4.37 | -2.24% | 403,454 |
| Apr 22, 2026 | 4.46 | 4.54 | 4.35 | 4.47 | +1.82% | 564,476 |
| Apr 21, 2026 | 4.52 | 4.63 | 4.34 | 4.39 | -2.66% | 468,130 |
| Apr 20, 2026 | 4.34 | 4.57 | 4.30 | 4.51 | +3.20% | 549,439 |
| Apr 17, 2026 | 4.25 | 4.46 | 4.22 | 4.37 | +4.80% | 529,907 |
| Apr 16, 2026 | 3.96 | 4.39 | 3.91 | 4.17 | +5.04% | 1,033,638 |
| Apr 15, 2026 | 3.75 | 4.00 | 3.68 | 3.97 | +7.88% | 874,377 |
| Apr 14, 2026 | 3.58 | 3.80 | 3.56 | 3.68 | +3.08% | 726,151 |
| Apr 13, 2026 | 3.57 | 3.62 | 3.52 | 3.57 | -1.92% | 489,171 |
| Apr 10, 2026 | 3.75 | 3.77 | 3.52 | 3.64 | -2.93% | 447,203 |
| Apr 9, 2026 | 3.76 | 3.79 | 3.65 | 3.75 | -0.53% | 462,027 |
| Apr 8, 2026 | 3.75 | 3.81 | 3.68 | 3.77 | +3.57% | 565,894 |
| Apr 7, 2026 | 3.36 | 3.68 | 3.36 | 3.64 | +6.74% | 765,426 |
| Apr 6, 2026 | 3.23 | 3.47 | 3.23 | 3.41 | +4.92% | 646,867 |
| Apr 2, 2026 | 3.13 | 3.26 | 3.05 | 3.25 | +1.56% | 576,765 |
| Apr 1, 2026 | 3.20 | 3.29 | 3.17 | 3.20 | +1.59% | 890,229 |
| Mar 31, 2026 | 3.18 | 3.21 | 3.06 | 3.15 | +2.94% | 872,775 |
| Mar 30, 2026 | 2.95 | 3.11 | 2.94 | 3.06 | +4.44% | 773,738 |
| Mar 27, 2026 | 2.99 | 3.03 | 2.90 | 2.93 | -2.66% | 676,180 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.00 | 3.01 | -8.79% | 870,438 |
| Mar 25, 2026 | 3.35 | 3.41 | 3.25 | 3.30 | -0.60% | 615,148 |
| Mar 24, 2026 | 3.38 | 3.42 | 3.31 | 3.32 | -2.92% | 634,665 |
| Mar 23, 2026 | 3.45 | 3.56 | 3.38 | 3.42 | +1.48% | 869,179 |
| Mar 20, 2026 | 3.47 | 3.48 | 3.32 | 3.37 | -3.99% | 1,197,671 |
| Mar 19, 2026 | 3.45 | 3.56 | 3.33 | 3.51 | +0.29% | 1,387,888 |
| Mar 18, 2026 | 3.80 | 3.94 | 3.48 | 3.50 | -8.62% | 1,294,480 |
| Mar 17, 2026 | 3.85 | 3.93 | 3.62 | 3.83 | -0.52% | 1,147,416 |
| Mar 16, 2026 | 4.13 | 4.13 | 3.61 | 3.85 | -6.78% | 3,313,959 |
| Mar 13, 2026 | 4.49 | 4.49 | 3.97 | 4.13 | -3.95% | 2,659,579 |
| Mar 12, 2026 | 4.45 | 4.47 | 4.17 | 4.30 | -4.34% | 961,834 |
| Mar 11, 2026 | 4.62 | 4.74 | 4.23 | 4.50 | -2.92% | 1,321,968 |
| Mar 10, 2026 | 4.57 | 4.74 | 4.53 | 4.63 | +2.66% | 802,154 |
| Mar 9, 2026 | 4.48 | 4.62 | 4.29 | 4.51 | -1.53% | 1,049,574 |
| Mar 6, 2026 | 4.33 | 4.61 | 4.29 | 4.58 | +2.46% | 956,035 |
| Mar 5, 2026 | 4.59 | 4.73 | 4.29 | 4.47 | -3.87% | 1,191,489 |
| Mar 4, 2026 | 4.63 | 4.78 | 4.44 | 4.65 | +1.75% | 809,719 |
| Mar 3, 2026 | 4.45 | 4.69 | 4.24 | 4.57 | -2.56% | 1,988,827 |
| Mar 2, 2026 | 4.86 | 4.96 | 4.67 | 4.69 | -6.20% | 1,821,277 |
| Feb 27, 2026 | 4.92 | 5.13 | 4.85 | 5.00 | -0.60% | 701,206 |
| Feb 26, 2026 | 5.11 | 5.18 | 5.00 | 5.03 | -1.37% | 556,581 |
| Feb 25, 2026 | 5.12 | 5.22 | 4.95 | 5.10 | +0.39% | 583,691 |
| Feb 24, 2026 | 4.81 | 5.38 | 4.80 | 5.08 | +4.74% | 1,202,114 |
| Feb 23, 2026 | 4.98 | 5.18 | 4.77 | 4.85 | -7.44% | 1,641,513 |
| Feb 20, 2026 | 4.66 | 6.04 | 4.65 | 5.24 | +18.55% | 6,425,912 |
| Feb 19, 2026 | 4.19 | 4.46 | 4.06 | 4.42 | +4.74% | 937,250 |
| Feb 18, 2026 | 3.80 | 4.38 | 3.61 | 4.22 | +14.36% | 1,502,167 |
| Feb 17, 2026 | 3.58 | 3.80 | 3.53 | 3.69 | +2.79% | 1,447,369 |
| Feb 13, 2026 | 3.63 | 3.75 | 3.57 | 3.59 | -0.28% | 462,287 |
| Feb 12, 2026 | 3.90 | 3.90 | 3.55 | 3.60 | -6.98% | 890,887 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.77 | 3.87 | +0.00% | 462,200 |
| Feb 10, 2026 | 3.80 | 4.06 | 3.79 | 3.87 | +1.84% | 464,891 |
| Feb 9, 2026 | 3.95 | 4.00 | 3.57 | 3.80 | -4.28% | 1,041,809 |
| Feb 6, 2026 | 4.06 | 4.17 | 3.96 | 3.97 | -1.24% | 586,820 |
| Feb 5, 2026 | 4.13 | 4.14 | 3.98 | 4.02 | -4.96% | 757,620 |
| Feb 4, 2026 | 4.16 | 4.31 | 4.12 | 4.23 | +2.92% | 900,971 |
| Feb 3, 2026 | 4.20 | 4.22 | 3.96 | 4.11 | -0.96% | 812,976 |
| Feb 2, 2026 | 4.05 | 4.28 | 3.89 | 4.15 | +2.22% | 578,300 |
| Jan 30, 2026 | 4.04 | 4.14 | 3.96 | 4.06 | -2.17% | 825,895 |
| Jan 29, 2026 | 4.22 | 4.29 | 3.93 | 4.15 | -1.43% | 701,298 |
| Jan 28, 2026 | 4.24 | 4.30 | 4.11 | 4.21 | -0.71% | 668,001 |
| Jan 27, 2026 | 4.26 | 4.33 | 4.15 | 4.24 | +0.71% | 877,675 |
| Jan 26, 2026 | 4.23 | 4.35 | 4.07 | 4.21 | -1.17% | 1,009,870 |
| Jan 23, 2026 | 4.30 | 4.43 | 4.16 | 4.26 | -3.40% | 1,485,951 |
| Jan 22, 2026 | 3.77 | 4.60 | 3.71 | 4.41 | +16.98% | 3,457,221 |
| Jan 21, 2026 | 3.56 | 3.92 | 3.47 | 3.77 | +6.20% | 2,009,268 |
| Jan 20, 2026 | 3.51 | 3.60 | 3.30 | 3.55 | -1.93% | 623,451 |
| Jan 16, 2026 | 3.66 | 3.69 | 3.59 | 3.62 | -1.09% | 410,927 |
| Jan 15, 2026 | 3.60 | 3.77 | 3.50 | 3.66 | +2.52% | 1,453,720 |
| Jan 14, 2026 | 3.54 | 3.65 | 3.47 | 3.57 | +0.85% | 531,487 |
| Jan 13, 2026 | 3.55 | 3.61 | 3.48 | 3.54 | +0.57% | 503,065 |
| Jan 12, 2026 | 3.61 | 3.69 | 3.42 | 3.52 | -4.09% | 1,041,277 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.61 | 3.67 | -6.14% | 1,132,479 |
| Jan 8, 2026 | 3.45 | 3.99 | 3.43 | 3.91 | +12.03% | 2,483,278 |
| Jan 7, 2026 | 3.53 | 3.53 | 3.41 | 3.49 | -1.13% | 419,585 |
| Jan 6, 2026 | 3.42 | 3.54 | 3.27 | 3.53 | +2.92% | 733,676 |
| Jan 5, 2026 | 3.36 | 3.62 | 3.29 | 3.43 | +2.08% | 742,971 |
| Jan 2, 2026 | 3.43 | 3.46 | 3.26 | 3.36 | -1.18% | 513,770 |
| Dec 31, 2025 | 3.40 | 3.47 | 3.37 | 3.40 | +0.59% | 689,733 |
| Dec 30, 2025 | 3.36 | 3.42 | 3.33 | 3.38 | +0.30% | 600,573 |
| Dec 29, 2025 | 3.47 | 3.51 | 3.35 | 3.37 | -4.26% | 543,643 |
| Dec 26, 2025 | 3.18 | 3.53 | 3.18 | 3.52 | +10.69% | 981,694 |
| Dec 24, 2025 | 3.12 | 3.22 | 3.10 | 3.18 | +2.25% | 436,726 |
| Dec 23, 2025 | 3.00 | 3.13 | 2.94 | 3.11 | +2.98% | 614,497 |
| Dec 22, 2025 | 3.02 | 3.07 | 2.98 | 3.02 | +0.67% | 574,239 |
| Dec 19, 2025 | 3.01 | 3.07 | 2.98 | 3.00 | -0.33% | 1,140,912 |
| Dec 18, 2025 | 3.07 | 3.11 | 2.99 | 3.01 | +0.00% | 422,661 |
| Dec 17, 2025 | 3.06 | 3.11 | 3.00 | 3.01 | -0.66% | 459,156 |
| Dec 16, 2025 | 3.01 | 3.08 | 3.01 | 3.03 | -0.98% | 386,738 |
| Dec 15, 2025 | 3.25 | 3.25 | 3.04 | 3.06 | -4.97% | 615,295 |
| Dec 12, 2025 | 3.36 | 3.38 | 3.18 | 3.22 | -3.30% | 542,671 |
| Dec 11, 2025 | 3.28 | 3.38 | 3.24 | 3.33 | +1.52% | 633,248 |
| Dec 10, 2025 | 3.01 | 3.39 | 3.01 | 3.28 | +8.61% | 1,065,808 |
| Dec 9, 2025 | 2.98 | 3.15 | 2.98 | 3.02 | +0.67% | 737,192 |
| Dec 8, 2025 | 3.04 | 3.07 | 2.97 | 3.00 | -0.33% | 1,105,760 |
| Dec 5, 2025 | 3.12 | 3.12 | 3.00 | 3.01 | -3.53% | 503,264 |
| Dec 4, 2025 | 3.21 | 3.22 | 3.08 | 3.12 | -0.32% | 508,014 |
| Dec 3, 2025 | 3.16 | 3.18 | 3.10 | 3.13 | -0.63% | 709,986 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.13 | 3.15 | -0.63% | 560,968 |
| Dec 1, 2025 | 3.10 | 3.27 | 3.09 | 3.17 | +0.32% | 712,570 |
| Nov 28, 2025 | 3.14 | 3.19 | 3.09 | 3.16 | +2.27% | 268,435 |
| Nov 26, 2025 | 3.05 | 3.17 | 3.02 | 3.09 | +1.31% | 442,687 |
| Nov 25, 2025 | 2.88 | 3.13 | 2.87 | 3.05 | +6.27% | 1,080,136 |
| Nov 24, 2025 | 2.86 | 2.90 | 2.83 | 2.87 | +2.14% | 1,080,170 |
| Nov 21, 2025 | 2.83 | 2.90 | 2.72 | 2.81 | -0.71% | 1,537,367 |
| Nov 20, 2025 | 3.02 | 3.08 | 2.82 | 2.83 | -3.74% | 1,314,175 |
| Nov 19, 2025 | 3.00 | 3.07 | 2.92 | 2.94 | -2.33% | 1,619,414 |
| Nov 18, 2025 | 3.05 | 3.12 | 2.98 | 3.01 | -1.63% | 979,555 |
| Nov 17, 2025 | 3.22 | 3.23 | 3.03 | 3.06 | -5.85% | 984,281 |
| Nov 14, 2025 | 3.34 | 3.38 | 3.21 | 3.25 | -4.69% | 892,637 |
| Nov 13, 2025 | 3.66 | 3.67 | 3.37 | 3.41 | -7.59% | 884,304 |
| Nov 12, 2025 | 3.58 | 3.97 | 3.57 | 3.69 | +4.24% | 1,139,083 |
| Nov 11, 2025 | 3.74 | 3.82 | 3.48 | 3.54 | -5.35% | 1,118,380 |
| Nov 10, 2025 | 3.51 | 4.07 | 3.45 | 3.74 | +12.31% | 2,513,358 |
| Nov 7, 2025 | 3.40 | 3.84 | 3.22 | 3.33 | +10.26% | 2,800,759 |
Daily open, high, low, close and volume for Funko, Inc. Class A Common Stock (FNKO). Showing 249 trading days. Unadjusted prices.