FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
5.12
+0.03 (0.49%)
Jun 6, 2025, 1:22 PM - Market open

FIGS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.095.155.055.12-0.49%462,700
Jun 5, 20255.125.165.025.095.09-0.20%1,704,684
Jun 4, 20254.635.114.595.105.1010.63%2,585,032
Jun 3, 20254.334.624.274.614.615.98%1,645,820
Jun 2, 20254.334.404.254.354.35-1,385,801
May 30, 20254.354.454.304.354.35-0.68%1,609,253
May 29, 20254.334.434.304.384.381.39%1,550,077
May 28, 20254.424.434.304.324.32-2.70%1,576,882
May 27, 20254.434.464.374.444.440.91%1,717,353
May 23, 20254.404.474.364.404.40-2.65%1,221,009
May 22, 20254.404.544.364.524.521.57%1,154,437
May 21, 20254.494.664.434.454.45-2.41%1,181,831
May 20, 20254.564.634.454.564.56-2,299,106
May 19, 20254.574.594.494.564.56-2.56%1,266,864
May 16, 20254.654.744.644.684.680.86%1,345,625
May 15, 20254.624.724.504.644.640.43%2,362,565
May 14, 20254.624.774.584.624.620.43%2,982,166
May 13, 20254.664.844.554.604.60-3,201,300
May 12, 20255.105.224.484.604.60-6.50%3,519,713
May 9, 20255.115.134.644.924.92-2.57%3,363,670
May 8, 20254.975.094.865.055.053.27%3,368,845
May 7, 20254.734.924.694.894.893.16%2,006,792
May 6, 20254.464.844.414.744.745.10%2,444,338
May 5, 20254.484.584.454.514.51-0.22%1,664,764
May 2, 20254.104.544.054.524.5212.16%2,213,880
May 1, 20254.054.123.984.034.03-1,034,185
Apr 30, 20253.924.073.824.034.031.00%1,596,368
Apr 29, 20253.934.013.933.993.990.25%860,915
Apr 28, 20254.054.083.913.983.98-1.49%1,035,545
Apr 25, 20254.034.073.874.044.04-1.70%1,757,952
Apr 24, 20254.054.113.984.114.112.49%768,230
Apr 23, 20254.024.263.984.014.013.35%1,573,769
Apr 22, 20253.843.953.773.883.881.84%1,274,768
Apr 21, 20253.933.973.803.813.81-3.79%1,382,691
Apr 17, 20254.054.133.933.963.96-2.94%1,038,833
Apr 16, 20254.274.314.014.084.08-4.45%850,876
Apr 15, 20254.244.404.244.274.270.23%1,041,755
Apr 14, 20254.344.344.164.264.26-1,037,102
Apr 11, 20253.944.293.924.264.267.04%1,829,050
Apr 10, 20253.923.983.823.983.98-1.49%1,748,119
Apr 9, 20253.574.163.574.044.0411.60%2,896,252
Apr 8, 20253.914.033.573.623.62-5.24%1,844,247
Apr 7, 20253.834.113.673.823.82-3.78%2,026,529
Apr 4, 20253.664.123.663.973.971.02%2,479,829
Apr 3, 20254.424.453.843.933.93-15.48%4,758,042
Apr 2, 20254.434.734.434.654.653.10%2,343,023
Apr 1, 20254.604.644.474.514.51-1.74%1,821,517
Mar 31, 20254.644.684.534.594.59-2.34%1,458,847
Mar 28, 20254.824.894.654.704.70-3.29%1,717,099
Mar 27, 20254.785.014.714.864.860.62%2,048,826