FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	15.00	15.43	14.86	14.90	14.90	0.34%	3,558,977
Mar 13, 2026	15.15	15.41	14.64	14.85	14.85	-1.00%	2,436,501
Mar 12, 2026	15.50	15.61	14.98	15.00	15.00	-4.46%	2,462,875
Mar 11, 2026	15.89	16.02	14.86	15.70	15.70	-2.48%	3,594,966
Mar 10, 2026	15.55	16.30	15.55	16.10	16.10	4.07%	3,418,059
Mar 9, 2026	15.90	15.98	15.27	15.47	15.47	-5.79%	5,368,833
Mar 6, 2026	16.88	16.92	16.28	16.42	16.42	-3.24%	2,787,410
Mar 5, 2026	16.93	17.42	16.58	16.97	16.97	-	2,914,371
Mar 4, 2026	16.91	17.48	16.81	16.97	16.97	0.12%	3,752,292
Mar 3, 2026	16.42	17.20	16.16	16.95	16.95	-0.99%	5,153,127
Mar 2, 2026	15.64	17.40	15.25	17.12	17.12	10.81%	8,885,741
Feb 27, 2026	14.57	15.90	14.30	15.45	15.45	23.90%	25,946,405
Feb 26, 2026	11.05	12.66	11.02	12.47	12.47	13.78%	9,412,721
Feb 25, 2026	11.02	11.04	10.38	10.96	10.96	-	4,658,714
Feb 24, 2026	10.95	11.21	10.95	10.96	10.96	0.46%	2,554,007
Feb 23, 2026	11.02	11.24	10.68	10.91	10.91	-2.94%	2,476,006
Feb 20, 2026	11.00	11.51	10.85	11.24	11.24	1.17%	3,519,510
Feb 19, 2026	10.67	11.16	10.67	11.11	11.11	3.06%	3,208,086
Feb 18, 2026	10.31	10.80	10.28	10.78	10.78	5.17%	4,167,873
Feb 17, 2026	10.25	10.33	9.92	10.25	10.25	-	2,633,724
Feb 13, 2026	10.25	10.49	10.17	10.25	10.25	0.49%	2,359,244
Feb 12, 2026	10.57	10.75	10.13	10.20	10.20	-3.04%	3,183,549
Feb 11, 2026	10.58	10.66	10.36	10.52	10.52	0.38%	4,055,036
Feb 10, 2026	10.75	10.79	10.26	10.48	10.48	-2.42%	3,204,853
Feb 9, 2026	10.85	10.93	10.61	10.74	10.74	-	1,058,413
Feb 6, 2026	10.68	11.01	10.60	10.74	10.74	1.23%	1,638,961
Feb 5, 2026	10.72	10.81	10.26	10.61	10.61	-2.75%	3,327,565
Feb 4, 2026	10.90	11.04	10.41	10.91	10.91	0.74%	2,632,091
Feb 3, 2026	11.16	11.24	10.61	10.83	10.83	-2.43%	1,909,701
Feb 2, 2026	10.92	11.22	10.77	11.10	11.10	2.68%	3,178,754
Jan 30, 2026	11.09	11.32	10.69	10.81	10.81	-3.48%	2,940,928
Jan 29, 2026	11.33	11.55	11.19	11.20	11.20	-0.80%	2,226,163
Jan 28, 2026	11.46	11.49	11.21	11.29	11.29	-1.31%	1,828,573
Jan 27, 2026	11.31	11.50	11.09	11.44	11.44	1.60%	1,594,933
Jan 26, 2026	11.04	11.70	11.04	11.26	11.26	1.90%	2,013,022
Jan 23, 2026	11.31	11.32	10.69	11.05	11.05	-2.47%	2,474,159
Jan 22, 2026	11.68	11.78	11.24	11.33	11.33	-2.16%	1,671,135
Jan 21, 2026	11.78	11.91	11.19	11.58	11.58	-0.60%	2,754,421
Jan 20, 2026	11.41	11.67	11.33	11.65	11.65	0.43%	2,202,747
Jan 16, 2026	12.25	12.31	11.55	11.60	11.60	-5.92%	2,533,831
Jan 15, 2026	12.35	12.50	12.27	12.33	12.33	0.24%	1,306,038
Jan 14, 2026	12.22	12.40	12.00	12.30	12.30	-	2,503,608
Jan 13, 2026	12.14	12.38	12.05	12.30	12.30	1.49%	2,116,618
Jan 12, 2026	11.84	12.18	11.66	12.12	12.12	2.80%	1,556,630
Jan 9, 2026	11.86	12.48	11.75	11.79	11.79	-0.08%	1,781,258
Jan 8, 2026	11.73	12.04	11.67	11.80	11.80	-1.50%	2,350,656
Jan 7, 2026	11.50	11.98	11.33	11.98	11.98	2.83%	3,101,827
Jan 6, 2026	11.31	11.72	11.02	11.65	11.65	3.28%	2,615,428
Jan 5, 2026	11.40	11.79	11.25	11.28	11.28	-0.97%	2,515,718
Jan 2, 2026	11.39	11.53	11.34	11.39	11.39	0.26%	1,512,652