FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
15.20
+0.20 (1.30%)
Sep 3, 2026, 12:22 PM EDT - Market open
FIGS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.16 | 15.29 | 15.00 | 15.05 | - | 0.33% | 117,731 |
| 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 |
| 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 |