FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
4.095
+0.085 (2.12%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FIGS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.05 | 4.11 | 3.98 | 4.11 | 4.11 | 2.49% | 767,395 |
| Apr 23, 2025 | 4.02 | 4.26 | 3.98 | 4.01 | 4.01 | 3.35% | 1,573,769 |
| Apr 22, 2025 | 3.84 | 3.95 | 3.77 | 3.88 | 3.88 | 1.84% | 1,274,768 |
| Apr 21, 2025 | 3.93 | 3.97 | 3.80 | 3.81 | 3.81 | -3.79% | 1,382,691 |
| Apr 17, 2025 | 4.05 | 4.13 | 3.93 | 3.96 | 3.96 | -2.94% | 1,038,833 |
| Apr 16, 2025 | 4.27 | 4.31 | 4.01 | 4.08 | 4.08 | -4.45% | 850,876 |
| Apr 15, 2025 | 4.24 | 4.40 | 4.24 | 4.27 | 4.27 | 0.23% | 1,041,755 |
| Apr 14, 2025 | 4.34 | 4.34 | 4.16 | 4.26 | 4.26 | - | 1,037,102 |
| Apr 11, 2025 | 3.94 | 4.29 | 3.92 | 4.26 | 4.26 | 7.04% | 1,829,050 |
| Apr 10, 2025 | 3.92 | 3.98 | 3.82 | 3.98 | 3.98 | -1.49% | 1,748,119 |
| Apr 9, 2025 | 3.57 | 4.16 | 3.57 | 4.04 | 4.04 | 11.60% | 2,896,252 |
| Apr 8, 2025 | 3.91 | 4.03 | 3.57 | 3.62 | 3.62 | -5.24% | 1,844,247 |
| Apr 7, 2025 | 3.83 | 4.11 | 3.67 | 3.82 | 3.82 | -3.78% | 2,026,529 |
| Apr 4, 2025 | 3.66 | 4.12 | 3.66 | 3.97 | 3.97 | 1.02% | 2,479,829 |
| Apr 3, 2025 | 4.42 | 4.45 | 3.84 | 3.93 | 3.93 | -15.48% | 4,758,042 |
| Apr 2, 2025 | 4.43 | 4.73 | 4.43 | 4.65 | 4.65 | 3.10% | 2,343,023 |
| Apr 1, 2025 | 4.60 | 4.64 | 4.47 | 4.51 | 4.51 | -1.74% | 1,821,517 |
| Mar 31, 2025 | 4.64 | 4.68 | 4.53 | 4.59 | 4.59 | -2.34% | 1,458,847 |
| Mar 28, 2025 | 4.82 | 4.89 | 4.65 | 4.70 | 4.70 | -3.29% | 1,717,099 |
| Mar 27, 2025 | 4.78 | 5.01 | 4.71 | 4.86 | 4.86 | 0.62% | 2,048,826 |
| Mar 26, 2025 | 4.67 | 4.87 | 4.52 | 4.83 | 4.83 | 3.21% | 2,738,931 |
| Mar 25, 2025 | 4.71 | 4.76 | 4.63 | 4.68 | 4.68 | -3.31% | 2,191,553 |
| Mar 24, 2025 | 4.40 | 4.86 | 4.37 | 4.84 | 4.84 | 11.78% | 3,952,435 |
| Mar 21, 2025 | 4.37 | 4.37 | 4.18 | 4.33 | 4.33 | -2.04% | 4,032,202 |
| Mar 20, 2025 | 4.47 | 4.51 | 4.36 | 4.42 | 4.42 | -2.21% | 1,603,201 |
| Mar 19, 2025 | 4.61 | 4.67 | 4.47 | 4.52 | 4.52 | -2.38% | 1,506,076 |
| Mar 18, 2025 | 4.48 | 4.70 | 4.44 | 4.63 | 4.63 | 2.66% | 1,858,430 |
| Mar 17, 2025 | 4.66 | 4.74 | 4.49 | 4.51 | 4.51 | -2.59% | 1,731,716 |
| Mar 14, 2025 | 4.66 | 4.70 | 4.60 | 4.63 | 4.63 | 1.31% | 1,583,338 |
| Mar 13, 2025 | 4.63 | 4.74 | 4.56 | 4.57 | 4.57 | -1.72% | 1,909,623 |
| Mar 12, 2025 | 4.75 | 4.77 | 4.54 | 4.65 | 4.65 | -1.06% | 1,598,377 |
| Mar 11, 2025 | 4.82 | 4.82 | 4.56 | 4.70 | 4.70 | -1.05% | 2,045,231 |
| Mar 10, 2025 | 4.78 | 4.90 | 4.74 | 4.75 | 4.75 | -1.25% | 2,274,211 |
| Mar 7, 2025 | 4.85 | 4.92 | 4.65 | 4.81 | 4.81 | -1.23% | 2,357,424 |
| Mar 6, 2025 | 4.80 | 4.93 | 4.74 | 4.87 | 4.87 | 0.62% | 2,291,046 |
| Mar 5, 2025 | 4.77 | 4.90 | 4.66 | 4.84 | 4.84 | 1.04% | 2,647,445 |
| Mar 4, 2025 | 4.62 | 4.92 | 4.58 | 4.79 | 4.79 | 3.90% | 4,253,232 |
| Mar 3, 2025 | 4.66 | 4.77 | 4.56 | 4.61 | 4.61 | 0.88% | 3,763,144 |
| Feb 28, 2025 | 5.50 | 5.64 | 4.53 | 4.57 | 4.57 | -18.10% | 7,877,087 |
| Feb 27, 2025 | 5.61 | 5.62 | 5.39 | 5.58 | 5.58 | -2.11% | 3,948,544 |
| Feb 26, 2025 | 5.58 | 5.71 | 5.52 | 5.70 | 5.70 | 3.45% | 1,714,095 |
| Feb 25, 2025 | 5.49 | 5.54 | 5.23 | 5.51 | 5.51 | 1.47% | 2,391,422 |
| Feb 24, 2025 | 5.52 | 5.60 | 5.34 | 5.43 | 5.43 | -0.73% | 2,204,327 |
| Feb 21, 2025 | 5.39 | 5.52 | 5.20 | 5.47 | 5.47 | 3.80% | 2,161,938 |
| Feb 20, 2025 | 5.42 | 5.50 | 5.19 | 5.27 | 5.27 | -2.41% | 2,237,267 |
| Feb 19, 2025 | 5.40 | 5.42 | 5.16 | 5.40 | 5.40 | -1.82% | 1,922,868 |
| Feb 18, 2025 | 5.54 | 5.60 | 5.43 | 5.50 | 5.50 | - | 1,699,018 |
| Feb 14, 2025 | 5.41 | 5.57 | 5.41 | 5.50 | 5.50 | 1.85% | 1,105,715 |
| Feb 13, 2025 | 5.23 | 5.42 | 5.18 | 5.40 | 5.40 | 3.85% | 1,698,759 |
| Feb 12, 2025 | 5.04 | 5.23 | 5.03 | 5.20 | 5.20 | 1.36% | 1,211,525 |