FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
5.89
+0.07 (1.20%)
At close: Jun 27, 2025, 4:00 PM
5.69
-0.20 (-3.40%)
After-hours: Jun 27, 2025, 7:41 PM EDT
FIGS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.85 | 5.92 | 5.72 | 5.89 | 5.89 | 1.20% | 10,483,390 |
| Jun 26, 2025 | 5.68 | 5.84 | 5.47 | 5.82 | 5.82 | 2.83% | 1,989,293 |
| Jun 25, 2025 | 5.75 | 5.87 | 5.59 | 5.66 | 5.66 | -0.88% | 2,540,608 |
| Jun 24, 2025 | 5.39 | 5.74 | 5.34 | 5.71 | 5.71 | 7.13% | 3,124,304 |
| Jun 23, 2025 | 5.19 | 5.38 | 5.15 | 5.33 | 5.33 | 1.52% | 2,711,222 |
| Jun 20, 2025 | 5.32 | 5.44 | 5.22 | 5.25 | 5.25 | - | 3,165,403 |
| Jun 18, 2025 | 5.26 | 5.39 | 5.19 | 5.25 | 5.25 | 0.19% | 2,466,832 |
| Jun 17, 2025 | 5.24 | 5.37 | 5.19 | 5.24 | 5.24 | -1.69% | 2,242,489 |
| Jun 16, 2025 | 5.16 | 5.36 | 5.08 | 5.33 | 5.33 | 5.96% | 1,661,729 |
| Jun 13, 2025 | 5.10 | 5.18 | 4.98 | 5.03 | 5.03 | -3.45% | 1,711,264 |
| Jun 12, 2025 | 5.14 | 5.27 | 5.13 | 5.21 | 5.21 | 0.19% | 1,580,182 |
| Jun 11, 2025 | 5.26 | 5.34 | 5.20 | 5.20 | 5.20 | - | 1,493,242 |
| Jun 10, 2025 | 5.19 | 5.34 | 5.15 | 5.20 | 5.20 | 0.78% | 1,810,789 |
| Jun 9, 2025 | 5.13 | 5.22 | 4.98 | 5.16 | 5.16 | 1.38% | 1,460,944 |
| Jun 6, 2025 | 5.09 | 5.15 | 5.05 | 5.09 | 5.09 | - | 1,203,695 |
| Jun 5, 2025 | 5.12 | 5.16 | 5.02 | 5.09 | 5.09 | -0.20% | 1,704,684 |
| Jun 4, 2025 | 4.63 | 5.11 | 4.59 | 5.10 | 5.10 | 10.63% | 2,585,032 |
| Jun 3, 2025 | 4.33 | 4.62 | 4.27 | 4.61 | 4.61 | 5.98% | 1,645,820 |
| Jun 2, 2025 | 4.33 | 4.40 | 4.25 | 4.35 | 4.35 | - | 1,385,801 |
| May 30, 2025 | 4.35 | 4.45 | 4.30 | 4.35 | 4.35 | -0.68% | 1,609,253 |
| May 29, 2025 | 4.33 | 4.43 | 4.30 | 4.38 | 4.38 | 1.39% | 1,550,077 |
| May 28, 2025 | 4.42 | 4.43 | 4.30 | 4.32 | 4.32 | -2.70% | 1,576,882 |
| May 27, 2025 | 4.43 | 4.46 | 4.37 | 4.44 | 4.44 | 0.91% | 1,717,353 |
| May 23, 2025 | 4.40 | 4.47 | 4.36 | 4.40 | 4.40 | -2.65% | 1,221,009 |
| May 22, 2025 | 4.40 | 4.54 | 4.36 | 4.52 | 4.52 | 1.57% | 1,154,437 |
| May 21, 2025 | 4.49 | 4.66 | 4.43 | 4.45 | 4.45 | -2.41% | 1,181,831 |
| May 20, 2025 | 4.56 | 4.63 | 4.45 | 4.56 | 4.56 | - | 2,299,106 |
| May 19, 2025 | 4.57 | 4.59 | 4.49 | 4.56 | 4.56 | -2.56% | 1,266,864 |
| May 16, 2025 | 4.65 | 4.74 | 4.64 | 4.68 | 4.68 | 0.86% | 1,345,625 |
| May 15, 2025 | 4.62 | 4.72 | 4.50 | 4.64 | 4.64 | 0.43% | 2,362,565 |
| May 14, 2025 | 4.62 | 4.77 | 4.58 | 4.62 | 4.62 | 0.43% | 2,982,166 |
| May 13, 2025 | 4.66 | 4.84 | 4.55 | 4.60 | 4.60 | - | 3,201,300 |
| May 12, 2025 | 5.10 | 5.22 | 4.48 | 4.60 | 4.60 | -6.50% | 3,519,713 |
| May 9, 2025 | 5.11 | 5.13 | 4.64 | 4.92 | 4.92 | -2.57% | 3,363,670 |
| May 8, 2025 | 4.97 | 5.09 | 4.86 | 5.05 | 5.05 | 3.27% | 3,368,845 |
| May 7, 2025 | 4.73 | 4.92 | 4.69 | 4.89 | 4.89 | 3.16% | 2,006,792 |
| May 6, 2025 | 4.46 | 4.84 | 4.41 | 4.74 | 4.74 | 5.10% | 2,444,338 |
| May 5, 2025 | 4.48 | 4.58 | 4.45 | 4.51 | 4.51 | -0.22% | 1,664,764 |
| May 2, 2025 | 4.10 | 4.54 | 4.05 | 4.52 | 4.52 | 12.16% | 2,213,880 |
| May 1, 2025 | 4.05 | 4.12 | 3.98 | 4.03 | 4.03 | - | 1,034,185 |
| Apr 30, 2025 | 3.92 | 4.07 | 3.82 | 4.03 | 4.03 | 1.00% | 1,596,368 |
| Apr 29, 2025 | 3.93 | 4.01 | 3.93 | 3.99 | 3.99 | 0.25% | 860,915 |
| Apr 28, 2025 | 4.05 | 4.08 | 3.91 | 3.98 | 3.98 | -1.49% | 1,035,545 |
| Apr 25, 2025 | 4.03 | 4.07 | 3.87 | 4.04 | 4.04 | -1.70% | 1,757,952 |
| Apr 24, 2025 | 4.05 | 4.11 | 3.98 | 4.11 | 4.11 | 2.49% | 768,230 |
| Apr 23, 2025 | 4.02 | 4.26 | 3.98 | 4.01 | 4.01 | 3.35% | 1,573,769 |
| Apr 22, 2025 | 3.84 | 3.95 | 3.77 | 3.88 | 3.88 | 1.84% | 1,274,768 |
| Apr 21, 2025 | 3.93 | 3.97 | 3.80 | 3.81 | 3.81 | -3.79% | 1,382,691 |
| Apr 17, 2025 | 4.05 | 4.13 | 3.93 | 3.96 | 3.96 | -2.94% | 1,038,833 |
| Apr 16, 2025 | 4.27 | 4.31 | 4.01 | 4.08 | 4.08 | -4.45% | 850,876 |