FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
4.510
-0.080 (-1.74%)
At close: Apr 1, 2025, 4:00 PM
4.500
-0.010 (-0.22%)
After-hours: Apr 1, 2025, 5:02 PM EDT
FIGS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.60 | 4.64 | 4.47 | 4.60 | - | 0.11% | 693,149 |
| Mar 31, 2025 | 4.64 | 4.68 | 4.53 | 4.59 | 4.59 | -2.34% | 1,458,847 |
| Mar 28, 2025 | 4.82 | 4.89 | 4.65 | 4.70 | 4.70 | -3.29% | 1,717,099 |
| Mar 27, 2025 | 4.78 | 5.01 | 4.71 | 4.86 | 4.86 | 0.62% | 2,048,826 |
| Mar 26, 2025 | 4.67 | 4.87 | 4.52 | 4.83 | 4.83 | 3.21% | 2,738,931 |
| Mar 25, 2025 | 4.71 | 4.76 | 4.63 | 4.68 | 4.68 | -3.31% | 2,191,553 |
| Mar 24, 2025 | 4.40 | 4.86 | 4.37 | 4.84 | 4.84 | 11.78% | 3,952,435 |
| Mar 21, 2025 | 4.37 | 4.37 | 4.18 | 4.33 | 4.33 | -2.04% | 4,032,202 |
| Mar 20, 2025 | 4.47 | 4.51 | 4.36 | 4.42 | 4.42 | -2.21% | 1,603,201 |
| Mar 19, 2025 | 4.61 | 4.67 | 4.47 | 4.52 | 4.52 | -2.38% | 1,506,076 |
| Mar 18, 2025 | 4.48 | 4.70 | 4.44 | 4.63 | 4.63 | 2.66% | 1,858,430 |
| Mar 17, 2025 | 4.66 | 4.74 | 4.49 | 4.51 | 4.51 | -2.59% | 1,731,716 |
| Mar 14, 2025 | 4.66 | 4.70 | 4.60 | 4.63 | 4.63 | 1.31% | 1,583,338 |
| Mar 13, 2025 | 4.63 | 4.74 | 4.56 | 4.57 | 4.57 | -1.72% | 1,909,623 |
| Mar 12, 2025 | 4.75 | 4.77 | 4.54 | 4.65 | 4.65 | -1.06% | 1,598,377 |
| Mar 11, 2025 | 4.82 | 4.82 | 4.56 | 4.70 | 4.70 | -1.05% | 2,045,231 |
| Mar 10, 2025 | 4.78 | 4.90 | 4.74 | 4.75 | 4.75 | -1.25% | 2,274,211 |
| Mar 7, 2025 | 4.85 | 4.92 | 4.65 | 4.81 | 4.81 | -1.23% | 2,357,424 |
| Mar 6, 2025 | 4.80 | 4.93 | 4.74 | 4.87 | 4.87 | 0.62% | 2,291,046 |
| Mar 5, 2025 | 4.77 | 4.90 | 4.66 | 4.84 | 4.84 | 1.04% | 2,647,445 |
| Mar 4, 2025 | 4.62 | 4.92 | 4.58 | 4.79 | 4.79 | 3.90% | 4,253,232 |
| Mar 3, 2025 | 4.66 | 4.77 | 4.56 | 4.61 | 4.61 | 0.88% | 3,763,144 |
| Feb 28, 2025 | 5.50 | 5.64 | 4.53 | 4.57 | 4.57 | -18.10% | 7,877,087 |
| Feb 27, 2025 | 5.61 | 5.62 | 5.39 | 5.58 | 5.58 | -2.11% | 3,948,544 |
| Feb 26, 2025 | 5.58 | 5.71 | 5.52 | 5.70 | 5.70 | 3.45% | 1,714,095 |
| Feb 25, 2025 | 5.49 | 5.54 | 5.23 | 5.51 | 5.51 | 1.47% | 2,391,422 |
| Feb 24, 2025 | 5.52 | 5.60 | 5.34 | 5.43 | 5.43 | -0.73% | 2,204,327 |
| Feb 21, 2025 | 5.39 | 5.52 | 5.20 | 5.47 | 5.47 | 3.80% | 2,161,938 |
| Feb 20, 2025 | 5.42 | 5.50 | 5.19 | 5.27 | 5.27 | -2.41% | 2,237,267 |
| Feb 19, 2025 | 5.40 | 5.42 | 5.16 | 5.40 | 5.40 | -1.82% | 1,922,868 |
| Feb 18, 2025 | 5.54 | 5.60 | 5.43 | 5.50 | 5.50 | - | 1,699,018 |
| Feb 14, 2025 | 5.41 | 5.57 | 5.41 | 5.50 | 5.50 | 1.85% | 1,105,715 |
| Feb 13, 2025 | 5.23 | 5.42 | 5.18 | 5.40 | 5.40 | 3.85% | 1,698,759 |
| Feb 12, 2025 | 5.04 | 5.23 | 5.03 | 5.20 | 5.20 | 1.36% | 1,211,525 |
| Feb 11, 2025 | 5.16 | 5.24 | 5.09 | 5.13 | 5.13 | -1.72% | 1,165,465 |
| Feb 10, 2025 | 5.34 | 5.37 | 5.20 | 5.22 | 5.22 | -1.88% | 873,480 |
| Feb 7, 2025 | 5.42 | 5.49 | 5.29 | 5.32 | 5.32 | -2.39% | 1,230,107 |
| Feb 6, 2025 | 5.61 | 5.65 | 5.38 | 5.45 | 5.45 | -1.45% | 1,109,861 |
| Feb 5, 2025 | 5.52 | 5.62 | 5.47 | 5.53 | 5.53 | 0.18% | 884,421 |
| Feb 4, 2025 | 5.46 | 5.62 | 5.46 | 5.52 | 5.52 | 1.47% | 1,661,132 |
| Feb 3, 2025 | 5.51 | 5.70 | 5.42 | 5.44 | 5.44 | -4.39% | 1,596,351 |
| Jan 31, 2025 | 5.69 | 5.89 | 5.64 | 5.69 | 5.69 | -0.18% | 1,742,813 |
| Jan 30, 2025 | 5.75 | 5.76 | 5.65 | 5.70 | 5.70 | 0.53% | 1,077,054 |
| Jan 29, 2025 | 5.79 | 5.81 | 5.60 | 5.67 | 5.67 | -2.24% | 1,450,382 |
| Jan 28, 2025 | 5.75 | 5.86 | 5.69 | 5.80 | 5.80 | 1.40% | 1,567,990 |
| Jan 27, 2025 | 5.78 | 5.91 | 5.64 | 5.72 | 5.72 | -1.55% | 2,539,958 |
| Jan 24, 2025 | 6.05 | 6.06 | 5.75 | 5.81 | 5.81 | -3.49% | 2,287,330 |
| Jan 23, 2025 | 6.15 | 6.17 | 5.85 | 6.02 | 6.02 | -2.59% | 2,650,665 |
| Jan 22, 2025 | 6.00 | 6.27 | 5.96 | 6.18 | 6.18 | 2.83% | 1,392,999 |
| Jan 21, 2025 | 6.03 | 6.23 | 5.96 | 6.01 | 6.01 | 1.18% | 1,947,611 |