Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Q	FNKO	6.56	6.68	6.482	6.62	-0.07	377,786	3,000	6.46	6.69
2024-05-07	Q	FNKO	6.61	6.905	6.59	6.69	0.13	351,649	3,923	6.36	6.88
2024-05-06	Q	FNKO	6.59	6.685	6.54	6.56	-0.01	324,161	3,055	6.36	6.80
2024-05-03	Q	FNKO	6.54	6.73	6.51	6.57	0.13	378,899	2,951	6.40	6.80
2024-05-02	Q	FNKO	6.12	6.425	6.02	6.42	0.41	447,241	3,201	5.95	6.41
2024-05-01	Q	FNKO	6.11	6.13	5.73	6.01	-0.08	641,722	5,559	5.70	6.14
2024-04-30	Q	FNKO	6.04	6.11	5.8801	6.09	-0.02	375,699	3,955	5.94	6.09
2024-04-29	Q	FNKO	6.26	6.34	6.08	6.11	-0.09	208,728	2,241	6.08	6.29
2024-04-26	Q	FNKO	6.21	6.37	6.175	6.20	-0.01	338,508	2,789	6.14	6.60
2024-04-25	Q	FNKO	6.12	6.24	5.91	6.21	0.03	701,367	4,292	5.95	8.40
2024-04-24	Q	FNKO	6.10	6.2694	6.08	6.18	0.07	466,760	4,653	3.67	6.49
2024-04-23	Q	FNKO	6.16	6.365	6.10	6.11	-0.07	651,507	5,337	6.03	6.49
2024-04-22	Q	FNKO	6.09	6.26	6.00	6.18	0.17	512,785	4,386	6.03	18.28
2024-04-19	Q	FNKO	5.99	6.12	5.80	6.01	-0.02	529,927	6,136	5.73	6.60
2024-04-18	Q	FNKO	5.74	6.355	5.73	6.03	0.32	627,329	5,342	5.89	6.19
2024-04-17	Q	FNKO	5.47	5.735	5.455	5.71	0.26	333,732	3,594	5.45	9.00
2024-04-16	Q	FNKO	5.44	5.54	5.36	5.45	-0.08	390,136	3,345	5.40	9.92
2024-04-15	Q	FNKO	5.60	5.68	5.43	5.525	-0.115	391,856	3,035	5.00	5.79
2024-04-12	Q	FNKO	5.80	5.80	5.52	5.64	-0.16	516,303	4,366	5.53	5.95
2024-04-11	Q	FNKO	5.73	5.87	5.63	5.80	0.05	420,103	4,000	5.70	11.45
2024-04-10	Q	FNKO	5.86	5.99	5.65	5.75	0.05	798,142	5,716	5.66	5.97
2024-04-09	Q	FNKO	5.74	5.86	5.69	5.70	-0.03	253,411	2,825	5.65	6.05
2024-04-08	Q	FNKO	5.80	5.845	5.65	5.73		284,747	4,172	5.65	5.85
2024-04-05	Q	FNKO	5.75	5.80	5.56	5.73	-0.08	564,831	3,965	5.66	5.82
2024-04-04	Q	FNKO	6.14	6.16	5.73	5.81	-0.26	388,610	4,498	5.74	5.96
2024-04-03	Q	FNKO	6.06	6.13	6.035	6.07	-0.06	178,016	2,047	5.40	6.13
2024-04-02	Q	FNKO	6.04	6.18	6.04	6.13	-0.04	465,330	3,265	5.94	11.45
2024-04-01	Q	FNKO	6.30	6.33	6.09	6.17	-0.07	445,178	3,477	6.10	6.21
2024-03-29	Q	FNKO	6.34	6.47	6.18	6.24	-0.03	0	0	6.20	6.27
2024-03-28	Q	FNKO	6.34	6.47	6.18	6.24	-0.03	568,715	3,767	6.20	6.27
2024-03-27	Q	FNKO	6.16	6.43	6.08	6.27	0.12	926,637	3,675	6.13	6.99
2024-03-26	Q	FNKO	6.18	6.31	6.08	6.15	0.05	462,500	3,571	6.08	6.21
2024-03-25	Q	FNKO	6.06	6.135	5.88	6.10	0.09	600,800	4,040	5.95	6.50
2024-03-22	Q	FNKO	6.43	6.44	5.96	6.01	-0.39	672,541	4,153	6.00	6.31
2024-03-21	Q	FNKO	6.44	6.55	6.31	6.40	-0.04	761,803	4,523	6.33	6.55
2024-03-20	Q	FNKO	6.46	6.59	6.39	6.44	-0.02	480,558	3,831	6.43	6.80
2024-03-19	Q	FNKO	6.35	6.60	6.28	6.46	0.12	487,343	3,267	6.40	6.65
2024-03-18	Q	FNKO	6.32	6.46	6.25	6.34	-0.04	383,391	2,630	6.30	7.00
2024-03-15	Q	FNKO	6.06	6.44	6.06	6.38	0.27	556,167	2,565	6.03	6.59
2024-03-14	Q	FNKO	6.30	6.34	5.97	6.11	-0.26	553,061	4,247	5.95	6.21
2024-03-13	Q	FNKO	6.35	6.55	6.30	6.37	0.01	482,017	4,016	6.34	6.51
2024-03-12	Q	FNKO	6.24	6.45	6.17	6.36	0.15	482,187	4,274	6.22	6.41
2024-03-11	Q	FNKO	6.79	6.7942	6.21	6.21	-0.65	576,233	4,672	6.21	6.37
2024-03-08	Q	FNKO	7.49	7.49	6.75	6.86	0.42	1,392,510	7,482	6.32	6.91
2024-03-07	Q	FNKO	6.53	6.55	6.295	6.44	0.03	816,995	4,418	7.17	7.78
2024-03-06	Q	FNKO	6.58	6.675	6.41	6.41	-0.045	399,363	3,797	6.34	6.55
2024-03-05	Q	FNKO	6.42	6.67	6.305	6.455	-0.075	369,795	3,783	6.26	6.55
2024-03-04	Q	FNKO	7.09	7.09	6.33	6.53	-0.52	928,937	6,157	6.29	6.67
2024-03-01	Q	FNKO	7.00	7.20	6.96	7.045	0.005	717,768	4,475	6.95	7.30
2024-02-29	Q	FNKO	7.02	7.235	6.915	7.04	-0.01	505,035	3,365	6.95	9.94
2024-02-28	Q	FNKO	7.16	7.16	6.97	7.05	-0.25	496,092	3,468	7.04	7.14
2024-02-27	Q	FNKO	7.25	7.52	7.215	7.30	0.10	333,333	3,102	5.73	7.53
2024-02-26	Q	FNKO	7.06	7.22	7.00	7.20	0.12	228,190	2,377	7.01	7.27
2024-02-23	Q	FNKO	6.99	7.18	6.9442	7.08	0.08	212,779	2,274	6.92	7.50
2024-02-22	Q	FNKO	7.19	7.19	6.95	7.00	-0.11	301,986	2,843	7.00	7.50
2024-02-21	Q	FNKO	7.11	7.145	7.00	7.11	-0.06	331,417	2,783	6.99	12.00
2024-02-20	Q	FNKO	7.46	7.46	7.04	7.17	-0.35	549,707	3,705	7.00	7.49
2024-02-19	Q	FNKO	7.48	7.60	7.36	7.52	-0.06	0	0	7.40	15.00
2024-02-16	Q	FNKO	7.48	7.60	7.36	7.52	-0.06	254,237	2,468	7.40	15.00
2024-02-15	Q	FNKO	7.55	7.65	7.34	7.58	0.08	593,031	3,688	7.21	11.45
2024-02-14	Q	FNKO	7.53	7.65	7.401	7.50	0.02	370,548	2,857	2.87	8.26
2024-02-13	Q	FNKO	7.71	7.8538	7.42	7.48	-0.59	416,181	3,778	7.41	8.16
2024-02-12	Q	FNKO	7.77	8.15	7.77	8.07	0.18	273,426	2,961	7.00	8.24
2024-02-09	Q	FNKO	8.04	8.25	7.87	7.89	-0.15	317,136	2,744	7.30	15.00