FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	11.55	11.66	11.31	11.36	11.36	-1.98%	2,635,338
Dec 30, 2025	11.60	11.62	11.28	11.59	11.59	-0.17%	2,516,114
Dec 29, 2025	11.71	11.76	11.46	11.61	11.61	-1.69%	1,723,145
Dec 26, 2025	11.81	11.88	11.61	11.81	11.81	-0.51%	1,901,031
Dec 24, 2025	11.88	11.91	11.81	11.87	11.87	0.34%	543,512
Dec 23, 2025	12.09	12.19	11.70	11.83	11.83	-3.03%	1,697,201
Dec 22, 2025	12.15	12.35	12.09	12.20	12.20	0.49%	1,894,048
Dec 19, 2025	11.67	12.16	11.67	12.14	12.14	3.50%	3,224,691
Dec 18, 2025	11.58	11.98	11.58	11.73	11.73	2.71%	1,840,136
Dec 17, 2025	11.80	11.91	11.34	11.42	11.42	-3.63%	2,131,991
Dec 16, 2025	11.90	11.96	11.65	11.85	11.85	0.59%	2,360,664
Dec 15, 2025	12.01	12.20	11.78	11.78	11.78	-1.59%	2,202,719
Dec 12, 2025	11.78	12.04	11.72	11.97	11.97	2.48%	2,354,076
Dec 11, 2025	11.77	12.01	11.45	11.68	11.68	-0.76%	2,126,295
Dec 10, 2025	11.91	12.21	11.68	11.77	11.77	1.38%	3,878,703
Dec 9, 2025	11.38	11.68	11.27	11.61	11.61	1.57%	3,498,403
Dec 8, 2025	11.46	11.64	11.23	11.43	11.43	-	2,828,648
Dec 5, 2025	11.15	11.52	11.00	11.43	11.43	3.07%	2,960,305
Dec 4, 2025	11.19	11.26	11.06	11.09	11.09	-1.77%	2,010,022
Dec 3, 2025	10.67	11.36	10.63	11.29	11.29	6.01%	4,556,319
Dec 2, 2025	10.78	10.95	10.63	10.65	10.65	-1.21%	4,495,771
Dec 1, 2025	9.76	10.96	9.70	10.78	10.78	10.11%	5,808,352
Nov 28, 2025	9.85	9.99	9.73	9.79	9.79	0.62%	1,426,973
Nov 26, 2025	9.64	9.90	9.57	9.73	9.73	0.41%	1,730,323
Nov 25, 2025	9.68	9.80	9.46	9.69	9.69	0.94%	2,710,861
Nov 24, 2025	9.60	9.83	9.58	9.60	9.60	-0.83%	2,300,699
Nov 21, 2025	9.17	9.70	9.13	9.68	9.68	6.26%	2,256,892
Nov 20, 2025	9.33	9.67	9.10	9.11	9.11	-2.25%	2,363,152
Nov 19, 2025	9.13	9.46	8.99	9.32	9.32	2.31%	3,155,281
Nov 18, 2025	9.15	9.20	8.95	9.11	9.11	-0.76%	1,636,758
Nov 17, 2025	9.50	9.50	9.06	9.18	9.18	-0.65%	4,054,017
Nov 14, 2025	9.28	9.51	9.13	9.24	9.24	-1.70%	2,327,169
Nov 13, 2025	10.08	10.24	9.33	9.40	9.40	-6.19%	4,173,329
Nov 12, 2025	9.70	10.24	9.67	10.02	10.02	3.94%	3,591,643
Nov 11, 2025	8.89	9.65	8.87	9.64	9.64	9.17%	4,122,824
Nov 10, 2025	8.71	8.92	8.36	8.83	8.83	3.27%	3,015,843
Nov 7, 2025	8.36	8.90	8.00	8.55	8.55	13.70%	5,891,099
Nov 6, 2025	7.48	7.57	7.31	7.52	7.52	-0.79%	3,879,441
Nov 5, 2025	7.39	7.71	7.32	7.58	7.58	2.71%	1,775,294
Nov 4, 2025	7.49	7.52	7.31	7.38	7.38	-3.53%	1,971,164
Nov 3, 2025	7.43	7.69	7.21	7.65	7.65	2.55%	1,958,673
Oct 31, 2025	7.71	7.75	7.39	7.46	7.46	-4.24%	1,427,135
Oct 30, 2025	7.68	7.89	7.68	7.79	7.79	-0.13%	1,053,728
Oct 29, 2025	8.06	8.08	7.71	7.80	7.80	-3.70%	2,316,793
Oct 28, 2025	8.11	8.16	7.98	8.10	8.10	-0.61%	1,448,606