FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
5.75
+0.16 (2.86%)
Dec 20, 2024, 4:00 PM EST - Market closed
FIGS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.52 | 5.82 | 5.50 | 5.75 | 5.75 | 2.86% | 1,744,410 |
| Dec 19, 2024 | 5.73 | 5.78 | 5.47 | 5.59 | 5.59 | -1.41% | 3,124,258 |
| Dec 18, 2024 | 5.92 | 5.97 | 5.52 | 5.67 | 5.67 | -4.06% | 4,458,427 |
| Dec 17, 2024 | 5.99 | 6.13 | 5.78 | 5.91 | 5.91 | -1.83% | 4,515,290 |
| Dec 16, 2024 | 6.06 | 6.23 | 5.94 | 6.02 | 6.02 | -0.50% | 2,667,691 |
| Dec 13, 2024 | 5.99 | 6.08 | 5.81 | 6.05 | 6.05 | 0.83% | 2,221,491 |
| Dec 12, 2024 | 6.20 | 6.26 | 5.81 | 6.00 | 6.00 | -3.85% | 4,111,900 |
| Dec 11, 2024 | 5.76 | 6.35 | 5.71 | 6.24 | 6.24 | 21.64% | 7,056,300 |
| Dec 10, 2024 | 5.12 | 5.26 | 5.03 | 5.13 | 5.13 | -1.91% | 1,809,005 |
| Dec 9, 2024 | 5.10 | 5.40 | 5.10 | 5.23 | 5.23 | 2.75% | 1,819,652 |
| Dec 6, 2024 | 5.20 | 5.34 | 5.08 | 5.09 | 5.09 | -0.59% | 1,553,586 |
| Dec 5, 2024 | 5.20 | 5.23 | 4.99 | 5.12 | 5.12 | -1.54% | 1,780,115 |
| Dec 4, 2024 | 5.21 | 5.30 | 5.12 | 5.20 | 5.20 | 0.19% | 1,798,936 |
| Dec 3, 2024 | 5.40 | 5.46 | 5.19 | 5.19 | 5.19 | -4.07% | 2,188,311 |
| Dec 2, 2024 | 5.17 | 5.49 | 5.10 | 5.41 | 5.41 | 4.24% | 2,895,640 |
| Nov 29, 2024 | 5.17 | 5.19 | 5.05 | 5.19 | 5.19 | 0.97% | 2,496,809 |
| Nov 27, 2024 | 5.06 | 5.18 | 4.96 | 5.14 | 5.14 | 3.21% | 2,703,080 |
| Nov 26, 2024 | 4.91 | 5.03 | 4.89 | 4.98 | 4.98 | - | 3,237,301 |
| Nov 25, 2024 | 4.78 | 5.07 | 4.78 | 4.98 | 4.98 | 5.51% | 3,840,600 |
| Nov 22, 2024 | 4.76 | 4.86 | 4.68 | 4.72 | 4.72 | 0.21% | 3,191,900 |
| Nov 21, 2024 | 4.65 | 4.83 | 4.61 | 4.71 | 4.71 | 0.86% | 3,125,211 |
| Nov 20, 2024 | 4.91 | 4.95 | 4.64 | 4.67 | 4.67 | -5.66% | 4,767,519 |
| Nov 19, 2024 | 4.90 | 5.04 | 4.88 | 4.95 | 4.95 | -0.60% | 3,559,700 |
| Nov 18, 2024 | 4.92 | 5.10 | 4.89 | 4.98 | 4.98 | 1.22% | 3,283,805 |
| Nov 15, 2024 | 5.07 | 5.08 | 4.91 | 4.92 | 4.92 | -1.80% | 2,530,841 |
| Nov 14, 2024 | 5.07 | 5.14 | 4.95 | 5.01 | 5.01 | -0.99% | 2,854,255 |
| Nov 13, 2024 | 4.76 | 5.10 | 4.75 | 5.06 | 5.06 | 7.43% | 5,006,543 |
| Nov 12, 2024 | 4.67 | 4.87 | 4.65 | 4.71 | 4.71 | -0.84% | 3,822,710 |
| Nov 11, 2024 | 4.81 | 5.01 | 4.67 | 4.75 | 4.75 | -0.63% | 5,452,200 |
| Nov 8, 2024 | 5.01 | 5.03 | 4.42 | 4.78 | 4.78 | -28.34% | 15,999,144 |
| Nov 7, 2024 | 6.46 | 6.72 | 6.46 | 6.67 | 6.67 | 4.06% | 4,569,800 |
| Nov 6, 2024 | 6.50 | 6.58 | 6.18 | 6.41 | 6.41 | 1.42% | 3,857,508 |
| Nov 5, 2024 | 6.16 | 6.34 | 6.02 | 6.32 | 6.32 | 1.77% | 3,036,900 |
| Nov 4, 2024 | 6.19 | 6.34 | 6.13 | 6.21 | 6.21 | -0.64% | 1,480,310 |
| Nov 1, 2024 | 6.33 | 6.40 | 6.20 | 6.25 | 6.25 | - | 1,579,942 |
| Oct 31, 2024 | 6.42 | 6.43 | 6.20 | 6.25 | 6.25 | -2.50% | 1,152,231 |
| Oct 30, 2024 | 6.31 | 6.57 | 6.29 | 6.41 | 6.41 | 0.79% | 1,408,800 |
| Oct 29, 2024 | 6.30 | 6.54 | 6.23 | 6.36 | 6.36 | 0.16% | 1,369,562 |
| Oct 28, 2024 | 6.33 | 6.66 | 6.26 | 6.35 | 6.35 | 2.58% | 1,501,300 |
| Oct 25, 2024 | 6.27 | 6.31 | 6.04 | 6.19 | 6.19 | -0.48% | 1,335,915 |
| Oct 24, 2024 | 6.11 | 6.27 | 6.08 | 6.22 | 6.22 | 1.80% | 1,284,793 |
| Oct 23, 2024 | 6.11 | 6.14 | 5.95 | 6.11 | 6.11 | -1.13% | 1,203,430 |
| Oct 22, 2024 | 6.35 | 6.37 | 6.11 | 6.18 | 6.18 | -2.98% | 1,377,169 |
| Oct 21, 2024 | 6.53 | 6.53 | 6.35 | 6.37 | 6.37 | -2.60% | 1,724,417 |
| Oct 18, 2024 | 6.69 | 6.73 | 6.52 | 6.54 | 6.54 | -1.36% | 3,132,500 |
| Oct 17, 2024 | 6.63 | 6.70 | 6.56 | 6.63 | 6.63 | -0.30% | 1,600,500 |
| Oct 16, 2024 | 6.73 | 6.77 | 6.58 | 6.65 | 6.65 | 0.91% | 1,577,930 |
| Oct 15, 2024 | 6.60 | 6.74 | 6.49 | 6.59 | 6.59 | -1.05% | 1,436,131 |
| Oct 14, 2024 | 6.43 | 6.66 | 6.28 | 6.66 | 6.66 | 3.74% | 1,705,658 |
| Oct 11, 2024 | 6.02 | 6.44 | 5.96 | 6.42 | 6.42 | 5.94% | 2,349,055 |
| Oct 10, 2024 | 6.25 | 6.26 | 5.99 | 6.06 | 6.06 | -3.50% | 1,540,300 |
| Oct 9, 2024 | 6.45 | 6.45 | 6.28 | 6.28 | 6.28 | -2.64% | 1,404,691 |
| Oct 8, 2024 | 6.61 | 6.75 | 6.34 | 6.45 | 6.45 | -3.30% | 2,142,800 |
| Oct 7, 2024 | 6.68 | 6.77 | 6.56 | 6.67 | 6.67 | -0.45% | 1,738,500 |
| Oct 4, 2024 | 6.50 | 6.78 | 6.49 | 6.70 | 6.70 | 3.55% | 2,612,304 |
| Oct 3, 2024 | 6.63 | 6.70 | 6.40 | 6.47 | 6.47 | -4.15% | 2,560,052 |
| Oct 2, 2024 | 6.70 | 6.90 | 6.53 | 6.75 | 6.75 | - | 2,618,839 |
| Oct 1, 2024 | 6.80 | 6.91 | 6.68 | 6.75 | 6.75 | -1.32% | 2,473,829 |
| Sep 30, 2024 | 6.78 | 7.06 | 6.75 | 6.84 | 6.84 | 0.88% | 2,539,718 |
| Sep 27, 2024 | 6.85 | 6.90 | 6.67 | 6.78 | 6.78 | 0.15% | 2,258,300 |
| Sep 26, 2024 | 6.54 | 6.78 | 6.42 | 6.77 | 6.77 | 6.45% | 3,351,019 |
| Sep 25, 2024 | 6.41 | 6.46 | 6.21 | 6.36 | 6.36 | -1.55% | 3,052,158 |
| Sep 24, 2024 | 6.08 | 6.50 | 6.08 | 6.46 | 6.46 | 6.95% | 3,873,782 |
| Sep 23, 2024 | 5.70 | 6.04 | 5.63 | 6.04 | 6.04 | 6.90% | 2,841,005 |
| Sep 20, 2024 | 5.63 | 5.74 | 5.60 | 5.65 | 5.65 | 0.36% | 3,502,000 |
| Sep 19, 2024 | 5.73 | 5.80 | 5.56 | 5.63 | 5.63 | 1.08% | 2,601,421 |
| Sep 18, 2024 | 5.59 | 5.81 | 5.49 | 5.57 | 5.57 | -0.71% | 4,050,840 |
| Sep 17, 2024 | 5.48 | 5.65 | 5.46 | 5.61 | 5.61 | 3.70% | 2,319,327 |
| Sep 16, 2024 | 5.49 | 5.53 | 5.34 | 5.41 | 5.41 | -1.64% | 2,993,600 |
| Sep 13, 2024 | 5.23 | 5.52 | 5.21 | 5.50 | 5.50 | 5.97% | 3,401,778 |
| Sep 12, 2024 | 5.35 | 5.40 | 5.17 | 5.19 | 5.19 | -2.63% | 2,802,213 |
| Sep 11, 2024 | 5.19 | 5.43 | 5.17 | 5.33 | 5.33 | 2.30% | 3,165,809 |
| Sep 10, 2024 | 5.34 | 5.39 | 5.15 | 5.21 | 5.21 | -3.16% | 5,471,600 |
| Sep 9, 2024 | 5.78 | 5.91 | 5.33 | 5.38 | 5.38 | -6.76% | 4,214,222 |
| Sep 6, 2024 | 5.91 | 6.03 | 5.75 | 5.77 | 5.77 | -2.70% | 3,780,734 |
| Sep 5, 2024 | 6.11 | 6.29 | 5.91 | 5.93 | 5.93 | -2.47% | 2,423,350 |
| Sep 4, 2024 | 6.23 | 6.39 | 6.02 | 6.08 | 6.08 | -2.41% | 3,016,145 |
| Sep 3, 2024 | 6.14 | 6.33 | 5.99 | 6.23 | 6.23 | 0.97% | 5,234,360 |
| Aug 30, 2024 | 6.02 | 6.17 | 5.93 | 6.17 | 6.17 | 3.18% | 2,751,201 |
| Aug 29, 2024 | 5.84 | 6.15 | 5.73 | 5.98 | 5.98 | 3.64% | 3,468,600 |
| Aug 28, 2024 | 5.47 | 5.80 | 5.47 | 5.77 | 5.77 | 5.10% | 3,675,600 |
| Aug 27, 2024 | 5.60 | 5.70 | 5.44 | 5.49 | 5.49 | -2.83% | 2,034,449 |
| Aug 26, 2024 | 5.94 | 5.99 | 5.57 | 5.65 | 5.65 | -4.24% | 2,596,445 |
| Aug 23, 2024 | 5.62 | 5.96 | 5.60 | 5.90 | 5.90 | 5.36% | 2,541,400 |
| Aug 22, 2024 | 5.66 | 5.68 | 5.48 | 5.60 | 5.60 | -0.53% | 1,462,333 |
| Aug 21, 2024 | 5.68 | 5.86 | 5.60 | 5.63 | 5.63 | 0.36% | 2,582,156 |
| Aug 20, 2024 | 5.93 | 6.01 | 5.58 | 5.61 | 5.61 | -4.92% | 2,573,100 |
| Aug 19, 2024 | 5.55 | 5.98 | 5.55 | 5.90 | 5.90 | 6.31% | 3,394,755 |
| Aug 16, 2024 | 5.39 | 5.56 | 5.32 | 5.55 | 5.55 | 2.78% | 3,853,515 |
| Aug 15, 2024 | 5.10 | 5.45 | 5.05 | 5.40 | 5.40 | 8.43% | 6,025,541 |
| Aug 14, 2024 | 4.87 | 5.07 | 4.75 | 4.98 | 4.98 | 2.47% | 5,706,506 |
| Aug 13, 2024 | 4.82 | 4.93 | 4.73 | 4.86 | 4.86 | 0.41% | 6,331,500 |
| Aug 12, 2024 | 4.96 | 5.03 | 4.74 | 4.84 | 4.84 | -1.63% | 6,826,300 |
| Aug 9, 2024 | 6.10 | 6.18 | 4.66 | 4.92 | 4.92 | -13.99% | 11,132,700 |
| Aug 8, 2024 | 5.57 | 5.84 | 5.55 | 5.72 | 5.72 | 3.44% | 7,904,201 |
| Aug 7, 2024 | 5.78 | 5.79 | 5.45 | 5.53 | 5.53 | -2.47% | 4,242,656 |
| Aug 6, 2024 | 5.76 | 5.85 | 5.60 | 5.67 | 5.67 | -1.90% | 2,878,535 |
| Aug 5, 2024 | 5.62 | 5.87 | 5.55 | 5.78 | 5.78 | -3.83% | 4,489,019 |
| Aug 2, 2024 | 6.16 | 6.25 | 5.93 | 6.01 | 6.01 | -6.82% | 3,996,656 |
| Aug 1, 2024 | 6.51 | 6.64 | 6.34 | 6.45 | 6.45 | -0.77% | 2,616,800 |