FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.47	12.65	12.41	12.47	-	0.24%	456,442
May 21, 2026	11.89	12.54	11.80	12.44	12.44	2.22%	2,161,226
May 20, 2026	11.49	12.35	11.33	12.17	12.17	6.01%	2,785,742
May 19, 2026	11.68	11.82	11.36	11.48	11.48	-0.17%	5,260,537
May 18, 2026	11.72	12.19	11.45	11.50	11.50	-2.29%	3,974,057
May 15, 2026	11.69	12.01	11.65	11.77	11.77	-1.67%	2,765,819
May 14, 2026	12.22	12.30	11.81	11.97	11.97	-1.97%	2,621,078
May 13, 2026	11.62	12.31	11.55	12.21	12.21	6.08%	4,976,090
May 12, 2026	11.96	11.96	11.46	11.51	11.51	-3.60%	4,440,163
May 11, 2026	11.62	12.09	11.08	11.94	11.94	2.67%	6,466,645
May 8, 2026	12.15	12.36	10.76	11.63	11.63	-24.33%	11,615,450
May 7, 2026	14.75	15.58	14.72	15.37	15.37	6.00%	6,492,503
May 6, 2026	14.51	14.63	14.18	14.50	14.50	-0.28%	4,019,344
May 5, 2026	14.11	14.64	13.96	14.54	14.54	4.08%	3,380,520
May 4, 2026	15.07	15.16	13.89	13.97	13.97	-9.29%	5,933,943
May 1, 2026	14.81	15.77	14.80	15.40	15.40	2.94%	4,382,816
Apr 30, 2026	14.91	15.25	14.69	14.96	14.96	-0.47%	2,006,693
Apr 29, 2026	14.87	15.55	14.63	15.03	15.03	0.07%	2,392,851
Apr 28, 2026	15.65	15.91	14.89	15.02	15.02	-3.78%	2,650,281
Apr 27, 2026	16.00	16.07	14.93	15.61	15.61	-5.45%	3,963,701
Apr 24, 2026	16.30	17.44	16.09	16.51	16.51	2.42%	5,382,459
Apr 23, 2026	15.27	16.27	15.25	16.12	16.12	4.20%	1,882,864
Apr 22, 2026	16.14	16.49	15.28	15.47	15.47	-2.77%	2,128,817
Apr 21, 2026	16.14	16.29	15.66	15.91	15.91	-0.50%	1,626,625
Apr 20, 2026	16.02	16.21	15.54	15.99	15.99	-1.11%	1,917,095
Apr 17, 2026	16.53	16.65	16.02	16.17	16.17	0.68%	2,311,426
Apr 16, 2026	15.45	16.34	15.06	16.06	16.06	4.35%	3,715,486
Apr 15, 2026	14.42	15.44	14.38	15.39	15.39	5.99%	2,738,404
Apr 14, 2026	14.61	15.22	14.24	14.52	14.52	0.21%	2,785,262
Apr 13, 2026	14.28	14.75	14.28	14.49	14.49	1.90%	1,660,517
Apr 10, 2026	14.65	14.65	14.04	14.22	14.22	-1.80%	2,145,028
Apr 9, 2026	14.45	14.67	14.03	14.48	14.48	-1.09%	2,062,777
Apr 8, 2026	14.23	14.91	14.09	14.64	14.64	8.44%	4,022,059
Apr 7, 2026	13.18	13.63	13.16	13.50	13.50	0.75%	2,858,075
Apr 6, 2026	15.11	15.55	13.25	13.40	13.40	-8.59%	5,736,720
Apr 2, 2026	14.25	14.75	14.01	14.66	14.66	0.27%	3,134,119
Apr 1, 2026	15.02	15.21	14.58	14.62	14.62	-1.02%	2,492,064
Mar 31, 2026	14.90	15.15	14.49	14.77	14.77	2.57%	1,777,855
Mar 30, 2026	14.88	14.90	14.23	14.40	14.40	-2.04%	1,718,193
Mar 27, 2026	15.23	15.25	14.40	14.70	14.70	-4.73%	2,538,594
Mar 26, 2026	15.62	15.95	15.33	15.43	15.43	-2.59%	2,719,889
Mar 25, 2026	15.45	16.00	14.88	15.84	15.84	3.87%	3,762,401
Mar 24, 2026	14.61	15.33	14.42	15.25	15.25	1.87%	2,699,876
Mar 23, 2026	14.64	15.24	14.44	14.97	14.97	5.35%	2,691,694
Mar 20, 2026	14.84	14.95	14.11	14.21	14.21	-0.07%	3,401,010
Mar 19, 2026	13.95	14.37	13.85	14.22	14.22	-1.25%	2,514,259
Mar 18, 2026	14.50	14.62	14.05	14.40	14.40	-	3,929,274
Mar 17, 2026	15.11	15.65	14.38	14.40	14.40	-3.36%	3,255,385
Mar 16, 2026	15.00	15.43	14.86	14.90	14.90	0.34%	3,601,827
Mar 13, 2026	15.15	15.41	14.64	14.85	14.85	-1.00%	2,437,465