FIGS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	19.16	19.35	18.93	19.22	19.22	0.52%	534,498
Oct 16, 2026	19.88	20.31	18.66	19.12	19.12	-2.15%	5,283,238
Oct 15, 2026	18.50	19.71	18.32	19.54	19.54	4.88%	4,403,509
Oct 14, 2026	17.89	18.73	17.46	18.63	18.63	3.50%	5,755,806
Oct 13, 2026	17.80	19.18	17.58	18.00	18.00	1.47%	6,712,060
Oct 12, 2026	15.89	17.98	15.87	17.74	17.74	12.42%	11,288,190
Oct 9, 2026	14.99	15.89	14.92	15.78	15.78	5.34%	3,756,139
Oct 8, 2026	14.16	15.04	13.98	14.98	14.98	6.54%	5,859,095
Oct 7, 2026	14.05	14.66	13.94	14.06	14.06	-0.28%	6,864,997
Oct 6, 2026	13.77	14.44	13.66	14.10	14.10	3.45%	3,894,116
Oct 5, 2026	13.54	13.76	13.20	13.63	13.63	0.81%	1,910,657
Oct 2, 2026	14.08	14.10	13.51	13.52	13.52	-3.98%	2,175,427
Oct 1, 2026	13.85	14.26	13.70	14.08	14.08	1.59%	2,553,020
Sep 30, 2026	14.15	14.38	13.73	13.86	13.86	-1.42%	3,142,983
Sep 29, 2026	13.67	14.26	13.60	14.06	14.06	3.23%	2,623,023
Sep 28, 2026	13.27	13.82	13.19	13.62	13.62	1.49%	2,516,670
Sep 25, 2026	12.58	13.45	12.51	13.42	13.42	7.45%	4,405,568
Sep 24, 2026	11.95	12.58	11.81	12.49	12.49	4.34%	2,546,998
Sep 23, 2026	12.80	12.99	11.97	11.97	11.97	-7.57%	2,487,220
Sep 22, 2026	13.31	13.39	12.86	12.95	12.95	-1.37%	2,010,582
Sep 21, 2026	13.20	13.31	12.81	13.13	13.13	0.54%	1,400,750
Sep 18, 2026	13.01	13.15	12.93	13.06	13.06	-	2,421,656
Sep 17, 2026	13.18	13.33	12.91	13.06	13.06	1.24%	1,962,727
Sep 16, 2026	13.31	13.40	12.88	12.90	12.90	-2.86%	2,217,082
Sep 15, 2026	13.81	13.87	13.01	13.28	13.28	-5.01%	1,808,293
Sep 14, 2026	13.22	14.29	13.22	13.98	13.98	4.72%	3,192,486
Sep 11, 2026	12.95	13.49	12.95	13.35	13.35	3.09%	3,642,912
Sep 10, 2026	13.12	13.21	12.60	12.95	12.95	-2.34%	3,406,631
Sep 9, 2026	13.55	13.72	12.91	13.26	13.26	-3.07%	3,523,780
Sep 8, 2026	14.14	14.16	13.45	13.68	13.68	-5.13%	4,111,522
Sep 4, 2026	14.87	15.20	14.39	14.42	14.42	-5.13%	3,437,687
Sep 3, 2026	15.16	15.29	15.00	15.20	15.20	1.33%	1,641,221
Sep 2, 2026	15.27	15.45	14.95	15.00	15.00	-1.70%	1,593,525
Sep 1, 2026	15.25	15.36	14.96	15.26	15.26	-0.52%	1,395,891
Aug 31, 2026	15.44	15.74	15.06	15.34	15.34	-0.52%	1,913,043
Aug 28, 2026	15.21	15.61	15.13	15.42	15.42	2.12%	2,224,603
Aug 27, 2026	15.34	15.35	14.86	15.10	15.10	-0.79%	2,186,381
Aug 26, 2026	14.89	15.30	14.61	15.22	15.22	3.68%	1,858,043
Aug 25, 2026	15.21	15.21	14.34	14.68	14.68	-3.48%	2,930,214
Aug 24, 2026	14.70	15.21	14.63	15.21	15.21	3.61%	2,985,793
Aug 21, 2026	14.57	15.02	14.44	14.68	14.68	1.87%	2,955,560
Aug 20, 2026	14.15	14.52	13.88	14.41	14.41	-0.55%	1,561,064
Aug 19, 2026	14.37	14.53	14.02	14.49	14.49	2.33%	1,424,110
Aug 18, 2026	14.24	14.56	14.14	14.16	14.16	-1.12%	1,409,857
Aug 17, 2026	14.54	14.72	14.26	14.32	14.32	-2.52%	1,439,945
Aug 14, 2026	14.52	14.80	14.36	14.69	14.69	-1.01%	1,451,008
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