FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	11.60	11.70	11.32	11.43	11.43	-2.64%	2,062,765
Jun 1, 2026	11.61	12.05	11.55	11.74	11.74	-0.17%	2,034,299
May 29, 2026	12.22	12.29	11.72	11.76	11.76	-4.08%	3,112,271
May 28, 2026	12.58	12.75	12.22	12.26	12.26	-3.62%	2,886,118
May 27, 2026	12.97	13.17	12.68	12.72	12.72	-0.63%	1,637,742
May 26, 2026	12.72	13.07	12.70	12.80	12.80	2.07%	2,366,024
May 22, 2026	12.47	12.65	12.36	12.54	12.54	0.80%	2,227,388
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