FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
8.12
-0.03 (-0.37%)
Oct 28, 2025, 12:30 PM EDT - Market open

FIGS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20258.118.168.068.06--1.17%123,354
Oct 27, 20258.318.508.138.158.15-0.97%2,237,318
Oct 24, 20258.338.428.228.238.23-0.60%1,086,706
Oct 23, 20258.048.287.988.288.282.99%1,045,774
Oct 22, 20258.068.247.948.048.04-1.59%1,283,384
Oct 21, 20258.068.178.008.178.171.24%1,165,112
Oct 20, 20257.888.177.868.078.072.67%1,431,558
Oct 17, 20257.638.097.627.867.862.21%2,501,584
Oct 16, 20257.767.937.627.697.690.26%1,773,421
Oct 15, 20257.407.747.407.677.676.23%2,247,729
Oct 14, 20257.007.296.967.227.221.83%934,281
Oct 13, 20256.997.156.997.097.092.75%1,051,239
Oct 10, 20256.956.996.776.906.90-0.58%1,008,450
Oct 9, 20256.927.066.896.946.940.58%1,117,057
Oct 8, 20257.077.176.896.906.90-1.57%931,036
Oct 7, 20256.967.036.907.017.01-0.28%885,652
Oct 6, 20257.207.206.987.037.03-1.13%1,449,098
Oct 3, 20257.367.387.117.117.11-3.13%1,470,664
Oct 2, 20256.847.386.747.347.348.26%3,127,680
Oct 1, 20256.696.826.676.786.781.35%1,737,894
Sep 30, 20256.646.746.636.696.690.90%1,896,231
Sep 29, 20256.686.696.586.636.630.61%1,951,437
Sep 26, 20256.566.636.536.596.590.30%1,902,568
Sep 25, 20256.696.726.506.576.57-3.10%1,571,773
Sep 24, 20256.866.936.656.786.78-1.02%2,253,991
Sep 23, 20256.917.026.746.856.85-0.29%1,883,180
Sep 22, 20257.167.276.866.876.87-5.37%3,046,904
Sep 19, 20257.417.437.087.267.26-2.42%6,397,386
Sep 18, 20257.367.487.277.447.442.06%1,088,440
Sep 17, 20257.377.547.227.297.29-0.55%1,174,052
Sep 16, 20257.367.437.207.337.33-0.14%1,266,508
Sep 15, 20257.147.427.107.347.343.67%1,304,366
Sep 12, 20257.257.286.997.087.08-3.01%1,482,931
Sep 11, 20256.877.316.827.307.307.04%2,457,926
Sep 10, 20256.666.836.596.826.822.56%1,853,737
Sep 9, 20256.826.866.596.656.65-2.64%1,439,077
Sep 8, 20256.906.966.696.836.83-0.87%3,064,106
Sep 5, 20256.786.946.726.896.890.88%1,769,901
Sep 4, 20256.566.856.566.836.833.48%1,751,427
Sep 3, 20256.716.716.556.606.60-1.64%1,950,217
Sep 2, 20256.956.986.506.716.71-4.82%2,271,623
Aug 29, 20257.137.186.987.057.05-1.54%1,156,974
Aug 28, 20257.117.197.017.167.161.13%2,157,370
Aug 27, 20257.007.186.987.087.081.14%1,632,774
Aug 26, 20256.957.026.907.007.001.30%1,407,830
Aug 25, 20257.077.176.906.916.91-2.95%1,627,501
Aug 22, 20256.897.246.847.127.122.74%2,547,231
Aug 21, 20257.117.176.816.936.93-2.94%1,999,695
Aug 20, 20257.067.177.007.147.140.56%1,296,241
Aug 19, 20257.067.317.057.107.101.00%2,091,185