FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.50	11.62	11.33	11.34	-	-1.22%	1,054,423
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
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