FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
6.67
-0.04 (-0.60%)
Sep 3, 2025, 11:44 AM - Market open
FIGS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.95 | 6.98 | 6.50 | 6.71 | 6.71 | -4.82% | 2,270,011 |
| Aug 29, 2025 | 7.13 | 7.18 | 6.98 | 7.05 | 7.05 | -1.54% | 1,156,974 |
| Aug 28, 2025 | 7.11 | 7.19 | 7.01 | 7.16 | 7.16 | 1.13% | 2,157,370 |
| Aug 27, 2025 | 7.00 | 7.18 | 6.98 | 7.08 | 7.08 | 1.14% | 1,632,774 |
| Aug 26, 2025 | 6.95 | 7.02 | 6.90 | 7.00 | 7.00 | 1.30% | 1,407,830 |
| Aug 25, 2025 | 7.07 | 7.17 | 6.90 | 6.91 | 6.91 | -2.95% | 1,627,501 |
| Aug 22, 2025 | 6.89 | 7.24 | 6.84 | 7.12 | 7.12 | 2.74% | 2,547,231 |
| Aug 21, 2025 | 7.11 | 7.17 | 6.81 | 6.93 | 6.93 | -2.94% | 1,999,695 |
| Aug 20, 2025 | 7.06 | 7.17 | 7.00 | 7.14 | 7.14 | 0.56% | 1,296,241 |
| Aug 19, 2025 | 7.06 | 7.31 | 7.05 | 7.10 | 7.10 | 1.00% | 2,091,185 |
| Aug 18, 2025 | 6.95 | 7.07 | 6.89 | 7.03 | 7.03 | 1.44% | 2,541,265 |
| Aug 15, 2025 | 6.89 | 6.98 | 6.80 | 6.93 | 6.93 | 1.32% | 1,579,660 |
| Aug 14, 2025 | 6.80 | 6.95 | 6.74 | 6.84 | 6.84 | -1.72% | 1,724,133 |
| Aug 13, 2025 | 6.75 | 7.05 | 6.69 | 6.96 | 6.96 | 4.98% | 2,977,508 |
| Aug 12, 2025 | 6.36 | 6.66 | 6.29 | 6.63 | 6.63 | 5.74% | 1,684,170 |
| Aug 11, 2025 | 6.28 | 6.51 | 6.13 | 6.27 | 6.27 | 0.80% | 2,639,627 |
| Aug 8, 2025 | 7.00 | 7.00 | 6.07 | 6.22 | 6.22 | -5.04% | 3,803,102 |
| Aug 7, 2025 | 6.52 | 6.65 | 6.34 | 6.55 | 6.55 | 2.34% | 4,424,963 |
| Aug 6, 2025 | 6.23 | 6.44 | 6.20 | 6.40 | 6.40 | 3.73% | 1,791,103 |
| Aug 5, 2025 | 6.25 | 6.27 | 6.08 | 6.17 | 6.17 | -0.80% | 1,459,230 |
| Aug 4, 2025 | 6.20 | 6.30 | 6.10 | 6.22 | 6.22 | 0.16% | 1,695,071 |
| Aug 1, 2025 | 6.31 | 6.38 | 6.08 | 6.21 | 6.21 | -4.46% | 2,205,692 |
| Jul 31, 2025 | 6.59 | 6.74 | 6.36 | 6.50 | 6.50 | -1.37% | 3,824,789 |
| Jul 30, 2025 | 6.64 | 6.75 | 6.54 | 6.59 | 6.59 | -1.20% | 1,270,800 |
| Jul 29, 2025 | 6.68 | 6.73 | 6.52 | 6.67 | 6.67 | -0.15% | 1,042,611 |
| Jul 28, 2025 | 6.55 | 6.78 | 6.54 | 6.68 | 6.68 | 2.14% | 1,487,638 |
| Jul 25, 2025 | 6.49 | 6.54 | 6.30 | 6.54 | 6.54 | 0.77% | 1,128,895 |
| Jul 24, 2025 | 6.56 | 6.62 | 6.49 | 6.49 | 6.49 | -0.76% | 1,698,973 |
| Jul 23, 2025 | 6.44 | 6.59 | 6.38 | 6.54 | 6.54 | 2.51% | 1,717,656 |
| Jul 22, 2025 | 6.17 | 6.48 | 6.08 | 6.38 | 6.38 | 5.80% | 4,749,401 |
| Jul 21, 2025 | 6.04 | 6.29 | 5.97 | 6.03 | 6.03 | 2.03% | 1,680,979 |
| Jul 18, 2025 | 5.89 | 6.10 | 5.84 | 5.91 | 5.91 | 1.72% | 1,535,726 |
| Jul 17, 2025 | 5.89 | 6.04 | 5.81 | 5.81 | 5.81 | -0.85% | 1,293,731 |
| Jul 16, 2025 | 5.88 | 5.91 | 5.66 | 5.86 | 5.86 | -0.17% | 2,108,534 |
| Jul 15, 2025 | 6.10 | 6.10 | 5.85 | 5.87 | 5.87 | -2.49% | 1,100,332 |
| Jul 14, 2025 | 5.96 | 6.18 | 5.93 | 6.02 | 6.02 | 0.33% | 1,788,925 |
| Jul 11, 2025 | 6.10 | 6.23 | 5.98 | 6.00 | 6.00 | -2.60% | 2,143,530 |
| Jul 10, 2025 | 5.87 | 6.21 | 5.80 | 6.16 | 6.16 | 5.48% | 2,202,424 |
| Jul 9, 2025 | 5.87 | 5.98 | 5.78 | 5.84 | 5.84 | 0.34% | 1,556,797 |
| Jul 8, 2025 | 5.82 | 5.93 | 5.79 | 5.82 | 5.82 | 0.69% | 1,244,875 |
| Jul 7, 2025 | 5.82 | 5.94 | 5.76 | 5.78 | 5.78 | -1.20% | 1,369,000 |
| Jul 3, 2025 | 5.86 | 5.95 | 5.80 | 5.85 | 5.85 | -1.02% | 841,712 |
| Jul 2, 2025 | 5.62 | 5.96 | 5.60 | 5.91 | 5.91 | 4.60% | 1,808,012 |
| Jul 1, 2025 | 5.66 | 5.78 | 5.58 | 5.65 | 5.65 | 0.18% | 1,559,583 |
| Jun 30, 2025 | 5.90 | 5.97 | 5.64 | 5.64 | 5.64 | -4.24% | 1,945,381 |
| 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 |