FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.65	15.91	14.89	15.02	15.02	-3.78%	2,644,176
Apr 27, 2026	16.00	16.07	14.93	15.61	15.61	-5.45%	3,961,092
Apr 24, 2026	16.30	17.44	16.09	16.51	16.51	2.42%	5,353,793
Apr 23, 2026	15.27	16.27	15.25	16.12	16.12	4.20%	1,879,855
Apr 22, 2026	16.14	16.49	15.28	15.47	15.47	-2.77%	2,115,868
Apr 21, 2026	16.14	16.29	15.66	15.91	15.91	-0.50%	1,625,417
Apr 20, 2026	16.02	16.21	15.54	15.99	15.99	-1.11%	1,916,142
Apr 17, 2026	16.53	16.65	16.02	16.17	16.17	0.68%	2,309,858
Apr 16, 2026	15.45	16.34	15.06	16.06	16.06	4.35%	3,712,407
Apr 15, 2026	14.42	15.44	14.38	15.39	15.39	5.99%	2,713,372
Apr 14, 2026	14.61	15.22	14.24	14.52	14.52	0.21%	2,776,039
Apr 13, 2026	14.28	14.75	14.28	14.49	14.49	1.90%	1,652,683
Apr 10, 2026	14.65	14.65	14.04	14.22	14.22	-1.80%	2,134,362
Apr 9, 2026	14.45	14.67	14.03	14.48	14.48	-1.09%	2,062,032
Apr 8, 2026	14.23	14.91	14.09	14.64	14.64	8.44%	4,020,644
Apr 7, 2026	13.18	13.63	13.16	13.50	13.50	0.75%	2,847,215
Apr 6, 2026	15.11	15.55	13.25	13.40	13.40	-8.59%	5,728,503
Apr 2, 2026	14.25	14.75	14.01	14.66	14.66	0.27%	3,133,885
Apr 1, 2026	15.02	15.21	14.58	14.62	14.62	-1.02%	2,491,440
Mar 31, 2026	14.90	15.15	14.49	14.77	14.77	2.57%	1,776,039
Mar 30, 2026	14.88	14.90	14.23	14.40	14.40	-2.04%	1,716,722
Mar 27, 2026	15.23	15.25	14.40	14.70	14.70	-4.73%	2,530,410
Mar 26, 2026	15.62	15.95	15.33	15.43	15.43	-2.59%	2,702,596
Mar 25, 2026	15.45	16.00	14.88	15.84	15.84	3.87%	3,649,269
Mar 24, 2026	14.61	15.33	14.42	15.25	15.25	1.87%	2,690,915
Mar 23, 2026	14.64	15.24	14.44	14.97	14.97	5.35%	2,680,451
Mar 20, 2026	14.84	14.95	14.11	14.21	14.21	-0.07%	3,390,712
Mar 19, 2026	13.95	14.37	13.85	14.22	14.22	-1.25%	2,437,491
Mar 18, 2026	14.50	14.62	14.05	14.40	14.40	-	3,645,959
Mar 17, 2026	15.11	15.65	14.38	14.40	14.40	-3.36%	3,211,427
Mar 16, 2026	15.00	15.43	14.86	14.90	14.90	0.34%	3,558,977
Mar 13, 2026	15.15	15.41	14.64	14.85	14.85	-1.00%	2,436,501
Mar 12, 2026	15.50	15.61	14.98	15.00	15.00	-4.46%	2,462,875
Mar 11, 2026	15.89	16.02	14.86	15.70	15.70	-2.48%	3,594,966
Mar 10, 2026	15.55	16.30	15.55	16.10	16.10	4.07%	3,418,059
Mar 9, 2026	15.90	15.98	15.27	15.47	15.47	-5.79%	5,368,833
Mar 6, 2026	16.88	16.92	16.28	16.42	16.42	-3.24%	2,787,410
Mar 5, 2026	16.93	17.42	16.58	16.97	16.97	-	2,914,371
Mar 4, 2026	16.91	17.48	16.81	16.97	16.97	0.12%	3,752,292
Mar 3, 2026	16.42	17.20	16.16	16.95	16.95	-0.99%	5,153,127
Mar 2, 2026	15.64	17.40	15.25	17.12	17.12	10.81%	8,885,741
Feb 27, 2026	14.57	15.90	14.30	15.45	15.45	23.90%	25,946,405
Feb 26, 2026	11.05	12.66	11.02	12.47	12.47	13.78%	9,412,721
Feb 25, 2026	11.02	11.04	10.38	10.96	10.96	-	4,658,714
Feb 24, 2026	10.95	11.21	10.95	10.96	10.96	0.46%	2,554,007
Feb 23, 2026	11.02	11.24	10.68	10.91	10.91	-2.94%	2,476,006
Feb 20, 2026	11.00	11.51	10.85	11.24	11.24	1.17%	3,519,510
Feb 19, 2026	10.67	11.16	10.67	11.11	11.11	3.06%	3,208,086
Feb 18, 2026	10.31	10.80	10.28	10.78	10.78	5.17%	4,167,873
Feb 17, 2026	10.25	10.33	9.92	10.25	10.25	-	2,633,724