FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
4.765
+0.095 (2.03%)
Nov 21, 2024, 12:29 PM EST - Market open

FIGS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.914.954.644.674.67-5.66%4,767,519
Nov 19, 20244.905.044.884.954.95-0.60%3,559,650
Nov 18, 20244.925.104.894.984.981.22%3,283,805
Nov 15, 20245.075.084.914.924.92-1.80%2,530,841
Nov 14, 20245.075.144.955.015.01-0.99%2,854,255
Nov 13, 20244.765.104.755.065.067.43%5,006,543
Nov 12, 20244.674.874.654.714.71-0.84%3,822,710
Nov 11, 20244.815.014.674.754.75-0.63%5,452,164
Nov 8, 20245.015.034.424.784.78-28.34%15,999,144
Nov 7, 20246.466.726.466.676.674.06%4,569,770
Nov 6, 20246.506.586.186.416.411.42%3,857,508
Nov 5, 20246.166.346.026.326.321.77%3,036,872
Nov 4, 20246.196.346.136.216.21-0.64%1,480,310
Nov 1, 20246.336.406.206.256.25-1,579,942
Oct 31, 20246.426.436.206.256.25-2.50%1,152,231
Oct 30, 20246.316.576.296.416.410.79%1,408,777
Oct 29, 20246.306.546.236.366.360.16%1,369,562
Oct 28, 20246.336.666.266.356.352.58%1,501,257
Oct 25, 20246.276.316.046.196.19-0.48%1,335,915
Oct 24, 20246.116.276.086.226.221.80%1,284,793
Oct 23, 20246.116.145.956.116.11-1.13%1,203,430
Oct 22, 20246.356.376.116.186.18-2.98%1,377,169
Oct 21, 20246.536.536.356.376.37-2.60%1,724,417
Oct 18, 20246.696.736.526.546.54-1.36%3,132,493
Oct 17, 20246.636.706.566.636.63-0.30%1,600,455
Oct 16, 20246.736.776.586.656.650.91%1,577,930
Oct 15, 20246.606.746.496.596.59-1.05%1,436,131
Oct 14, 20246.436.666.286.666.663.74%1,705,658
Oct 11, 20246.026.445.966.426.425.94%2,349,055
Oct 10, 20246.256.265.996.066.06-3.50%1,540,293
Oct 9, 20246.456.456.286.286.28-2.64%1,404,691
Oct 8, 20246.616.756.346.456.45-3.30%2,142,783
Oct 7, 20246.686.776.566.676.67-0.45%1,738,461
Oct 4, 20246.506.786.496.706.703.55%2,612,304
Oct 3, 20246.636.706.406.476.47-4.15%2,560,052
Oct 2, 20246.706.906.536.756.75-2,618,839
Oct 1, 20246.806.916.686.756.75-1.32%2,473,829
Sep 30, 20246.787.066.756.846.840.88%2,539,718
Sep 27, 20246.856.906.676.786.780.15%2,258,261
Sep 26, 20246.546.786.426.776.776.45%3,351,019
Sep 25, 20246.416.466.216.366.36-1.55%3,052,158
Sep 24, 20246.086.506.086.466.466.95%3,873,782
Sep 23, 20245.706.045.636.046.046.90%2,841,005
Sep 20, 20245.635.745.605.655.650.36%3,502,000
Sep 19, 20245.735.805.565.635.631.08%2,601,421
Sep 18, 20245.595.815.495.575.57-0.71%4,050,840
Sep 17, 20245.485.655.465.615.613.70%2,319,327
Sep 16, 20245.495.535.345.415.41-1.64%2,993,575
Sep 13, 20245.235.525.215.505.505.97%3,401,778
Sep 12, 20245.355.405.175.195.19-2.63%2,802,213
Sep 11, 20245.195.435.175.335.332.30%3,165,809
Sep 10, 20245.345.395.155.215.21-3.16%5,471,592
Sep 9, 20245.785.915.335.385.38-6.76%4,214,222
Sep 6, 20245.916.035.755.775.77-2.70%3,780,734
Sep 5, 20246.116.295.915.935.93-2.47%2,423,350
Sep 4, 20246.236.396.026.086.08-2.41%3,015,943
Sep 3, 20246.146.335.996.236.230.97%5,234,360
Aug 30, 20246.026.175.936.176.173.18%2,751,201
Aug 29, 20245.846.155.735.985.983.64%3,468,595
Aug 28, 20245.475.805.475.775.775.10%3,675,574
Aug 27, 20245.605.705.445.495.49-2.83%2,034,449
Aug 26, 20245.945.995.575.655.65-4.24%2,596,445
Aug 23, 20245.625.965.605.905.905.36%2,541,356
Aug 22, 20245.665.685.485.605.60-0.53%1,462,333
Aug 21, 20245.685.865.605.635.630.36%2,582,156
Aug 20, 20245.936.015.585.615.61-4.92%2,573,073
Aug 19, 20245.555.985.555.905.906.31%3,394,755
Aug 16, 20245.395.565.325.555.552.78%3,853,515
Aug 15, 20245.105.455.055.405.408.43%6,025,541
Aug 14, 20244.875.074.754.984.982.47%5,706,506
Aug 13, 20244.824.944.734.864.860.41%6,331,453
Aug 12, 20244.965.034.744.844.84-1.63%6,826,277
Aug 9, 20246.106.184.664.924.92-13.99%11,132,687
Aug 8, 20245.575.845.555.725.723.44%7,904,201
Aug 7, 20245.785.795.455.535.53-2.47%4,242,656
Aug 6, 20245.765.855.605.675.67-1.90%2,878,535
Aug 5, 20245.625.875.555.785.78-3.83%4,489,019
Aug 2, 20246.166.255.936.016.01-6.82%3,996,656
Aug 1, 20246.516.646.346.456.45-0.77%2,616,752
Jul 31, 20246.626.766.496.506.50-1.81%3,936,361
Jul 30, 20246.656.706.506.626.62-0.45%3,023,172
Jul 29, 20246.666.826.516.656.65-0.30%4,461,205
Jul 26, 20246.917.026.666.676.67-1.62%3,706,305
Jul 25, 20246.506.906.476.786.784.15%2,333,944
Jul 24, 20246.716.886.496.516.51-2.98%2,865,483
Jul 23, 20246.136.816.136.716.717.88%4,719,410
Jul 22, 20245.986.265.866.226.224.71%3,126,947
Jul 19, 20245.886.015.845.945.941.02%2,301,113
Jul 18, 20246.136.335.865.885.88-4.08%2,553,594
Jul 17, 20246.176.246.076.136.13-1.61%3,236,178
Jul 16, 20245.756.285.716.236.2310.07%4,731,903
Jul 15, 20245.825.825.555.665.66-1.39%4,402,832
Jul 12, 20245.605.845.585.745.743.61%3,544,594
Jul 11, 20245.395.565.335.545.546.33%3,323,927
Jul 10, 20245.285.365.165.215.21-0.38%2,647,124
Jul 9, 20245.375.395.195.235.23-2.97%3,017,083
Jul 8, 20245.485.525.175.395.39-0.92%4,387,933
Jul 5, 20245.605.725.335.445.44-2.86%3,881,826
Jul 3, 20245.535.695.445.605.601.27%2,291,380
Jul 2, 20245.645.805.525.535.53-1.78%3,388,512