FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	11.02	11.24	10.68	10.89	-	-3.11%	1,441,905
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
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