FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	23.08	23.56	22.92	23.25	23.25	-0.64%	478,941
Nov 11, 2026	22.34	23.77	21.90	23.40	23.40	4.51%	4,495,188
Nov 10, 2026	21.42	22.55	21.09	22.39	22.39	3.75%	4,198,825
Nov 9, 2026	20.43	21.91	20.25	21.58	21.58	8.88%	5,327,396
Nov 6, 2026	20.85	21.34	19.41	19.82	19.82	-1.93%	7,431,114
Nov 5, 2026	22.09	22.09	19.69	20.21	20.21	-7.89%	5,708,438
Nov 4, 2026	21.55	22.46	21.32	21.94	21.94	5.38%	4,224,706
Nov 3, 2026	21.29	21.62	20.64	20.82	20.82	-2.21%	8,217,984
Nov 2, 2026	21.74	22.46	21.27	21.29	21.29	-0.09%	3,579,483
Oct 30, 2026	21.44	21.70	20.77	21.31	21.31	-1.16%	2,735,045
Oct 29, 2026	21.00	22.31	21.00	21.56	21.56	4.36%	4,779,506
Oct 28, 2026	20.01	20.79	20.01	20.66	20.66	0.88%	3,220,423
Oct 27, 2026	20.64	20.88	19.88	20.48	20.48	-1.68%	2,751,327
Oct 26, 2026	20.23	20.87	20.20	20.83	20.83	3.12%	2,172,486
Oct 23, 2026	20.23	20.73	20.09	20.20	20.20	-1.27%	2,851,863
Oct 22, 2026	20.20	20.86	20.03	20.46	20.46	2.40%	2,577,849
Oct 21, 2026	19.90	20.46	19.60	19.98	19.98	0.60%	3,954,537
Oct 20, 2026	19.58	20.21	19.49	19.86	19.86	2.11%	3,319,419
Oct 19, 2026	19.16	19.57	18.93	19.45	19.45	1.73%	3,386,985
Oct 16, 2026	19.88	20.31	18.66	19.12	19.12	-2.15%	5,283,238
Oct 15, 2026	18.50	19.71	18.32	19.54	19.54	4.88%	4,403,509
Oct 14, 2026	17.89	18.73	17.46	18.63	18.63	3.50%	5,755,806
Oct 13, 2026	17.80	19.18	17.58	18.00	18.00	1.47%	6,712,060
Oct 12, 2026	15.89	17.98	15.87	17.74	17.74	12.42%	11,288,190
Oct 9, 2026	14.99	15.89	14.92	15.78	15.78	5.34%	3,756,139
Oct 8, 2026	14.16	15.04	13.98	14.98	14.98	6.54%	5,859,095
Oct 7, 2026	14.05	14.66	13.94	14.06	14.06	-0.28%	6,864,997
Oct 6, 2026	13.77	14.44	13.66	14.10	14.10	3.45%	3,894,116
Oct 5, 2026	13.54	13.76	13.20	13.63	13.63	0.81%	1,910,657
Oct 2, 2026	14.08	14.10	13.51	13.52	13.52	-3.98%	2,175,427
Oct 1, 2026	13.85	14.26	13.70	14.08	14.08	1.59%	2,553,020
Sep 30, 2026	14.15	14.38	13.73	13.86	13.86	-1.42%	3,142,983
Sep 29, 2026	13.67	14.26	13.60	14.06	14.06	3.23%	2,623,023
Sep 28, 2026	13.27	13.82	13.19	13.62	13.62	1.49%	2,516,670
Sep 25, 2026	12.58	13.45	12.51	13.42	13.42	7.45%	4,405,568
Sep 24, 2026	11.95	12.58	11.81	12.49	12.49	4.34%	2,546,998
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