FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	11.38	11.68	11.27	11.61	11.61	1.57%	3,498,403
Dec 8, 2025	11.46	11.64	11.23	11.43	11.43	-	2,828,648
Dec 5, 2025	11.15	11.52	11.00	11.43	11.43	3.07%	2,960,305
Dec 4, 2025	11.19	11.26	11.06	11.09	11.09	-1.77%	2,010,022
Dec 3, 2025	10.67	11.36	10.63	11.29	11.29	6.01%	4,556,319
Dec 2, 2025	10.78	10.95	10.63	10.65	10.65	-1.21%	4,495,771
Dec 1, 2025	9.76	10.96	9.70	10.78	10.78	10.11%	5,808,352
Nov 28, 2025	9.85	9.99	9.73	9.79	9.79	0.62%	1,426,973
Nov 26, 2025	9.64	9.90	9.57	9.73	9.73	0.41%	1,730,323
Nov 25, 2025	9.68	9.80	9.46	9.69	9.69	0.94%	2,710,861
Nov 24, 2025	9.60	9.83	9.58	9.60	9.60	-0.83%	2,300,699
Nov 21, 2025	9.17	9.70	9.13	9.68	9.68	6.26%	2,256,892
Nov 20, 2025	9.33	9.67	9.10	9.11	9.11	-2.25%	2,363,152
Nov 19, 2025	9.13	9.46	8.99	9.32	9.32	2.31%	3,155,281
Nov 18, 2025	9.15	9.20	8.95	9.11	9.11	-0.76%	1,636,758
Nov 17, 2025	9.50	9.50	9.06	9.18	9.18	-0.65%	4,054,017