FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.80	12.99	11.97	11.97	11.97	-7.57%	2,487,220
Sep 22, 2026	13.31	13.39	12.86	12.95	12.95	-1.37%	2,010,582
Sep 21, 2026	13.20	13.31	12.81	13.13	13.13	0.54%	1,400,750
Sep 18, 2026	13.01	13.15	12.93	13.06	13.06	-	2,421,656
Sep 17, 2026	13.18	13.33	12.91	13.06	13.06	1.24%	1,962,727
Sep 16, 2026	13.31	13.40	12.88	12.90	12.90	-2.86%	2,217,082
Sep 15, 2026	13.81	13.87	13.01	13.28	13.28	-5.01%	1,808,293
Sep 14, 2026	13.22	14.29	13.22	13.98	13.98	4.72%	3,192,486
Sep 11, 2026	12.95	13.49	12.95	13.35	13.35	3.09%	3,642,912
Sep 10, 2026	13.12	13.21	12.60	12.95	12.95	-2.34%	3,406,631
Sep 9, 2026	13.55	13.72	12.91	13.26	13.26	-3.07%	3,523,780
Sep 8, 2026	14.14	14.16	13.45	13.68	13.68	-5.13%	4,111,522
Sep 4, 2026	14.87	15.20	14.39	14.42	14.42	-5.13%	3,437,687
Sep 3, 2026	15.16	15.29	15.00	15.20	15.20	1.33%	1,641,221
Sep 2, 2026	15.27	15.45	14.95	15.00	15.00	-1.70%	1,593,525
Sep 1, 2026	15.25	15.36	14.96	15.26	15.26	-0.52%	1,395,891
Aug 31, 2026	15.44	15.74	15.06	15.34	15.34	-0.52%	1,913,043
Aug 28, 2026	15.21	15.61	15.13	15.42	15.42	2.12%	2,224,603
Aug 27, 2026	15.34	15.35	14.86	15.10	15.10	-0.79%	2,186,381
Aug 26, 2026	14.89	15.30	14.61	15.22	15.22	3.68%	1,858,043
Aug 25, 2026	15.21	15.21	14.34	14.68	14.68	-3.48%	2,930,214
Aug 24, 2026	14.70	15.21	14.63	15.21	15.21	3.61%	2,985,793
Aug 21, 2026	14.57	15.02	14.44	14.68	14.68	1.87%	2,955,560
Aug 20, 2026	14.15	14.52	13.88	14.41	14.41	-0.55%	1,561,064
Aug 19, 2026	14.37	14.53	14.02	14.49	14.49	2.33%	1,424,110
Aug 18, 2026	14.24	14.56	14.14	14.16	14.16	-1.12%	1,409,857
Aug 17, 2026	14.54	14.72	14.26	14.32	14.32	-2.52%	1,439,945
Aug 14, 2026	14.52	14.80	14.36	14.69	14.69	-1.01%	1,451,008
Aug 13, 2026	14.46	14.87	13.92	14.84	14.84	2.91%	2,475,472
Aug 12, 2026	14.30	14.62	13.94	14.42	14.42	1.05%	2,313,413
Aug 11, 2026	14.38	14.59	13.56	14.27	14.27	-0.83%	3,016,475
Aug 10, 2026	14.39	14.95	13.86	14.39	14.39	0.91%	5,027,225
Aug 7, 2026	15.20	16.38	14.11	14.26	14.26	26.87%	11,241,320
Aug 6, 2026	10.86	11.25	10.78	11.24	11.24	2.93%	4,083,642
Aug 5, 2026	10.80	11.07	10.73	10.92	10.92	0.65%	2,094,250
Aug 4, 2026	10.42	11.29	10.41	10.85	10.85	-0.28%	4,020,821
Aug 3, 2026	10.86	11.22	10.67	10.88	10.88	1.68%	5,112,636
Jul 31, 2026	10.57	10.76	10.43	10.70	10.70	2.00%	5,082,492
Jul 30, 2026	10.60	10.76	10.11	10.49	10.49	-0.66%	3,441,093
Jul 29, 2026	10.50	10.92	10.31	10.56	10.56	2.23%	3,448,582
Jul 28, 2026	10.07	10.38	9.78	10.33	10.33	4.03%	1,883,374
Jul 27, 2026	9.57	10.01	9.57	9.93	9.93	4.42%	2,134,877
Jul 24, 2026	9.41	9.63	9.22	9.51	9.51	2.92%	2,080,345
Jul 23, 2026	9.79	9.79	9.17	9.24	9.24	-6.85%	3,303,470
Jul 22, 2026	10.29	10.31	9.70	9.92	9.92	-3.41%	2,914,120
Jul 21, 2026	10.25	10.40	10.06	10.27	10.27	0.10%	1,219,310
Jul 20, 2026	10.18	10.34	9.99	10.26	10.26	-0.48%	1,933,519
Jul 17, 2026	10.25	10.63	10.01	10.31	10.31	-0.10%	4,265,937
Jul 16, 2026	10.06	10.35	9.88	10.32	10.32	3.82%	3,486,898
Jul 15, 2026	9.75	10.17	9.75	9.94	9.94	2.26%	2,577,312