FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	10.04	10.12	9.66	9.72	9.72	-2.80%	1,901,695
Jul 13, 2026	10.22	10.34	9.98	10.00	10.00	-0.40%	2,348,889
Jul 10, 2026	10.39	10.42	10.02	10.04	10.04	-2.81%	1,870,706
Jul 9, 2026	10.15	10.40	10.02	10.33	10.33	0.58%	2,738,466
Jul 8, 2026	9.80	10.32	9.65	10.27	10.27	3.74%	5,435,477
Jul 7, 2026	10.16	10.22	9.67	9.90	9.90	0.20%	3,451,260
Jul 6, 2026	10.06	10.21	9.82	9.88	9.88	-1.10%	2,648,947
Jul 2, 2026	10.05	10.54	9.87	9.99	9.99	-0.60%	3,449,832
Jul 1, 2026	10.14	10.31	10.02	10.05	10.05	-1.76%	3,145,149
Jun 30, 2026	11.03	11.06	10.17	10.23	10.23	-7.67%	3,975,040
Jun 29, 2026	11.48	11.50	10.80	11.08	11.08	-4.48%	2,577,933
Jun 26, 2026	11.34	11.64	11.12	11.60	11.60	4.60%	5,533,114
Jun 25, 2026	11.60	12.03	11.05	11.09	11.09	-5.86%	3,796,824
Jun 24, 2026	10.96	11.79	10.96	11.78	11.78	6.80%	3,711,624
Jun 23, 2026	11.02	11.12	10.90	11.03	11.03	-1.16%	1,974,032
Jun 22, 2026	12.13	12.18	11.10	11.16	11.16	-9.34%	2,384,977
Jun 18, 2026	12.24	12.48	12.02	12.31	12.31	0.24%	3,650,418
Jun 17, 2026	12.17	12.95	12.17	12.28	12.28	0.49%	3,529,298
Jun 16, 2026	12.34	12.66	11.85	12.22	12.22	-1.61%	4,315,403
Jun 15, 2026	12.06	12.52	11.97	12.42	12.42	3.85%	4,039,259
Jun 12, 2026	11.45	12.08	11.20	11.96	11.96	6.03%	2,801,513
Jun 11, 2026	11.50	11.62	11.13	11.28	11.28	-1.74%	2,659,242
Jun 10, 2026	11.62	11.99	11.46	11.48	11.48	-1.54%	3,067,379
Jun 9, 2026	11.75	12.25	11.36	11.66	11.66	0.69%	2,197,333
Jun 8, 2026	12.03	12.09	11.50	11.58	11.58	-2.44%	1,814,888
Jun 5, 2026	11.72	12.02	11.72	11.87	11.87	1.45%	2,189,626
Jun 4, 2026	12.00	12.09	11.57	11.70	11.70	-2.26%	2,708,952
Jun 3, 2026	11.56	12.00	11.49	11.97	11.97	4.72%	2,277,220