FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
7.01
-0.02 (-0.28%)
At close: Oct 7, 2025, 4:00 PM EDT
7.01
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
FIGS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.96 | 7.03 | 6.90 | 7.01 | - | -0.28% | 885,059 |
| Oct 6, 2025 | 7.20 | 7.20 | 6.98 | 7.03 | 7.03 | -1.13% | 1,449,098 |
| Oct 3, 2025 | 7.36 | 7.38 | 7.11 | 7.11 | 7.11 | -3.13% | 1,470,664 |
| Oct 2, 2025 | 6.84 | 7.38 | 6.74 | 7.34 | 7.34 | 8.26% | 3,127,680 |
| Oct 1, 2025 | 6.69 | 6.82 | 6.67 | 6.78 | 6.78 | 1.35% | 1,737,894 |
| Sep 30, 2025 | 6.64 | 6.74 | 6.63 | 6.69 | 6.69 | 0.90% | 1,896,231 |
| Sep 29, 2025 | 6.68 | 6.69 | 6.58 | 6.63 | 6.63 | 0.61% | 1,951,437 |
| Sep 26, 2025 | 6.56 | 6.63 | 6.53 | 6.59 | 6.59 | 0.30% | 1,902,568 |
| Sep 25, 2025 | 6.69 | 6.72 | 6.50 | 6.57 | 6.57 | -3.10% | 1,571,773 |
| Sep 24, 2025 | 6.86 | 6.93 | 6.65 | 6.78 | 6.78 | -1.02% | 2,253,991 |
| Sep 23, 2025 | 6.91 | 7.02 | 6.74 | 6.85 | 6.85 | -0.29% | 1,883,180 |
| Sep 22, 2025 | 7.16 | 7.27 | 6.86 | 6.87 | 6.87 | -5.37% | 3,046,904 |
| Sep 19, 2025 | 7.41 | 7.43 | 7.08 | 7.26 | 7.26 | -2.42% | 6,397,386 |
| Sep 18, 2025 | 7.36 | 7.48 | 7.27 | 7.44 | 7.44 | 2.06% | 1,088,440 |
| Sep 17, 2025 | 7.37 | 7.54 | 7.22 | 7.29 | 7.29 | -0.55% | 1,174,052 |
| Sep 16, 2025 | 7.36 | 7.43 | 7.20 | 7.33 | 7.33 | -0.14% | 1,266,508 |
| Sep 15, 2025 | 7.14 | 7.42 | 7.10 | 7.34 | 7.34 | 3.67% | 1,304,366 |
| Sep 12, 2025 | 7.25 | 7.28 | 6.99 | 7.08 | 7.08 | -3.01% | 1,482,931 |
| Sep 11, 2025 | 6.87 | 7.31 | 6.82 | 7.30 | 7.30 | 7.04% | 2,457,926 |
| Sep 10, 2025 | 6.66 | 6.83 | 6.59 | 6.82 | 6.82 | 2.56% | 1,853,737 |
| Sep 9, 2025 | 6.82 | 6.86 | 6.59 | 6.65 | 6.65 | -2.64% | 1,439,077 |
| Sep 8, 2025 | 6.90 | 6.96 | 6.69 | 6.83 | 6.83 | -0.87% | 3,064,106 |
| Sep 5, 2025 | 6.78 | 6.94 | 6.72 | 6.89 | 6.89 | 0.88% | 1,769,901 |
| Sep 4, 2025 | 6.56 | 6.85 | 6.56 | 6.83 | 6.83 | 3.48% | 1,751,427 |
| Sep 3, 2025 | 6.71 | 6.71 | 6.55 | 6.60 | 6.60 | -1.64% | 1,950,217 |
| Sep 2, 2025 | 6.95 | 6.98 | 6.50 | 6.71 | 6.71 | -4.82% | 2,271,623 |
| 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 |