FIGS, Inc. Class A FIGS
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$13,860,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,99 | +0,97 % | $13,85 | $14,06 | $13,74 | 159,38K |
| 2026-09-30 | $13,86 | -1,42 % | $14,15 | $14,38 | $13,73 | 3,26M |
| 2026-09-29 | $14,06 | +3,23 % | $13,67 | $14,26 | $13,60 | 2,62M |
| 2026-09-28 | $13,62 | +1,49 % | $13,27 | $13,81 | $13,19 | 2,52M |
| 2026-09-25 | $13,42 | +7,45 % | $12,58 | $13,45 | $12,51 | 4,45M |
| 2026-09-24 | $12,49 | +4,34 % | $11,95 | $12,58 | $11,81 | 2,55M |
| 2026-09-23 | $11,97 | -7,57 % | $12,80 | $12,98 | $11,97 | 2,49M |
| 2026-09-22 | $12,95 | -1,37 % | $13,31 | $13,39 | $12,86 | 2,03M |
| 2026-09-21 | $13,13 | +0,54 % | $13,20 | $13,31 | $12,81 | 1,44M |
| 2026-09-18 | $13,06 | 0,00 % | $13,01 | $13,15 | $12,93 | 2,45M |
| 2026-09-17 | $13,06 | +1,24 % | $13,18 | $13,33 | $12,91 | 1,97M |
| 2026-09-16 | $12,90 | -2,86 % | $13,31 | $13,40 | $12,88 | 2,27M |
| 2026-09-15 | $13,28 | -5,01 % | $13,81 | $13,87 | $13,01 | 1,82M |
| 2026-09-14 | $13,98 | +4,72 % | $13,22 | $14,29 | $13,22 | 3,23M |
| 2026-09-11 | $13,35 | +3,09 % | $12,95 | $13,49 | $12,95 | 3,70M |
| 2026-09-10 | $12,95 | -2,34 % | $13,12 | $13,21 | $12,60 | 3,46M |
| 2026-09-09 | $13,26 | -3,07 % | $13,55 | $13,72 | $12,91 | 3,59M |
| 2026-09-08 | $13,68 | -5,13 % | $14,14 | $14,16 | $13,45 | 4,14M |
| 2026-09-04 | $14,42 | -5,13 % | $14,87 | $15,20 | $14,39 | 3,48M |
| 2026-09-03 | $15,20 | +1,33 % | $15,16 | $15,29 | $15,00 | 1,68M |
| 2026-09-02 | $15,00 | -1,70 % | $15,27 | $15,44 | $14,94 | 1,74M |
| 2026-09-01 | $15,26 | -0,52 % | $15,25 | $15,36 | $14,96 | 1,76M |
| 2026-08-31 | $15,34 | -0,52 % | $15,44 | $15,74 | $15,06 | 1,96M |
| 2026-08-28 | $15,42 | +2,12 % | $15,21 | $15,61 | $15,13 | 2,22M |
| 2026-08-27 | $15,10 | -0,79 % | $15,34 | $15,35 | $14,86 | 2,31M |
| 2026-08-26 | $15,22 | +3,68 % | $14,89 | $15,30 | $14,61 | 1,86M |
| 2026-08-25 | $14,68 | -3,48 % | $15,21 | $15,21 | $14,34 | 2,94M |
| 2026-08-24 | $15,21 | +3,61 % | $14,70 | $15,21 | $14,63 | 3,00M |
| 2026-08-21 | $14,68 | +1,87 % | $14,57 | $15,02 | $14,44 | 2,96M |
| 2026-08-20 | $14,41 | -0,55 % | $14,15 | $14,52 | $13,88 | 1,56M |
| 2026-08-19 | $14,49 | +2,33 % | $14,37 | $14,53 | $14,02 | 1,43M |
| 2026-08-18 | $14,16 | -1,12 % | $14,24 | $14,56 | $14,14 | 1,41M |
| 2026-08-17 | $14,32 | -2,52 % | $14,54 | $14,72 | $14,26 | 1,44M |
| 2026-08-14 | $14,69 | -1,01 % | $14,52 | $14,80 | $14,36 | 1,45M |
| 2026-08-13 | $14,84 | +2,91 % | $14,46 | $14,87 | $13,92 | 2,85M |
| 2026-08-12 | $14,42 | +1,05 % | $14,30 | $14,62 | $13,94 | 2,36M |
| 2026-08-11 | $14,27 | -0,83 % | $14,38 | $14,59 | $13,56 | 3,37M |
| 2026-08-10 | $14,39 | +0,91 % | $14,39 | $14,95 | $13,86 | 5,09M |
| 2026-08-07 | $14,26 | +26,87 % | $15,20 | $16,38 | $14,11 | 11,26M |
| 2026-08-06 | $11,24 | +2,93 % | $10,86 | $11,25 | $10,78 | 4,70M |
| 2026-08-05 | $10,92 | +0,65 % | $10,80 | $11,07 | $10,73 | 2,11M |
| 2026-08-04 | $10,85 | -0,28 % | $10,42 | $11,28 | $10,41 | 4,02M |
| 2026-08-03 | $10,88 | +1,68 % | $10,86 | $11,22 | $10,67 | 5,12M |
| 2026-07-31 | $10,70 | +2,00 % | $10,57 | $10,76 | $10,43 | 5,09M |
| 2026-07-30 | $10,49 | -0,66 % | $10,60 | $10,76 | $10,10 | 3,44M |
| 2026-07-29 | $10,56 | +2,23 % | $10,50 | $10,92 | $10,31 | 3,56M |
| 2026-07-28 | $10,33 | +4,03 % | $10,07 | $10,38 | $9,78 | 1,88M |
| 2026-07-27 | $9,93 | +4,42 % | $9,57 | $10,01 | $9,57 | 2,14M |
| 2026-07-24 | $9,51 | +2,92 % | $9,41 | $9,63 | $9,22 | 2,08M |
| 2026-07-23 | $9,24 | -6,85 % | $9,79 | $9,79 | $9,17 | 3,30M |
| 2026-07-22 | $9,92 | -3,41 % | $10,29 | $10,31 | $9,70 | 2,91M |
| 2026-07-21 | $10,27 | +0,10 % | $10,25 | $10,40 | $10,06 | 1,22M |
| 2026-07-20 | $10,26 | -0,48 % | $10,18 | $10,34 | $9,99 | 1,93M |
| 2026-07-17 | $10,31 | -0,10 % | $10,25 | $10,63 | $10,01 | 4,27M |
| 2026-07-16 | $10,32 | +3,82 % | $10,06 | $10,35 | $9,88 | 3,49M |
| 2026-07-15 | $9,94 | +2,26 % | $9,75 | $10,17 | $9,75 | 2,58M |
| 2026-07-14 | $9,72 | -2,80 % | $10,04 | $10,12 | $9,65 | 1,90M |
| 2026-07-13 | $10,00 | -0,40 % | $10,22 | $10,34 | $9,98 | 2,35M |
| 2026-07-10 | $10,04 | -2,81 % | $10,39 | $10,42 | $10,02 | 1,87M |
| 2026-07-09 | $10,33 | +0,58 % | $10,15 | $10,40 | $10,02 | 2,74M |
| 2026-07-08 | $10,27 | +3,74 % | $9,80 | $10,32 | $9,65 | 5,44M |
| 2026-07-07 | $9,90 | +0,20 % | $10,16 | $10,22 | $9,67 | 3,52M |
| 2026-07-06 | $9,88 | -1,10 % | $10,06 | $10,21 | $9,82 | 2,66M |
| 2026-07-02 | $9,99 | -0,60 % | $10,05 | $10,54 | $9,87 | 3,45M |
| 2026-07-01 | $10,05 | -1,76 % | $10,14 | $10,31 | $10,02 | 3,16M |
| 2026-06-30 | $10,23 | -7,67 % | $11,03 | $11,06 | $10,17 | 4,11M |
| 2026-06-29 | $11,08 | -4,48 % | $11,48 | $11,50 | $10,80 | 2,58M |
| 2026-06-26 | $11,60 | +4,60 % | $11,34 | $11,64 | $11,12 | 5,63M |
| 2026-06-25 | $11,09 | -5,86 % | $11,60 | $12,02 | $11,05 | 3,80M |
| 2026-06-24 | $11,78 | +6,80 % | $10,96 | $11,79 | $10,96 | 3,71M |
| 2026-06-23 | $11,03 | -1,16 % | $11,02 | $11,12 | $10,90 | 1,97M |
| 2026-06-22 | $11,16 | -9,34 % | $12,13 | $12,18 | $11,10 | 2,39M |
| 2026-06-18 | $12,31 | +0,24 % | $12,24 | $12,48 | $12,02 | 3,65M |
| 2026-06-17 | $12,28 | +0,49 % | $12,17 | $12,95 | $12,17 | 3,53M |
| 2026-06-16 | $12,22 | -1,61 % | $12,34 | $12,66 | $11,85 | 4,32M |
| 2026-06-15 | $12,42 | +3,85 % | $12,06 | $12,52 | $11,97 | 4,04M |
| 2026-06-12 | $11,96 | +6,03 % | $11,45 | $12,07 | $11,20 | 2,80M |
| 2026-06-11 | $11,28 | -1,74 % | $11,50 | $11,62 | $11,13 | 2,66M |
| 2026-06-10 | $11,48 | -1,54 % | $11,62 | $11,98 | $11,46 | 3,07M |
| 2026-06-09 | $11,66 | +0,69 % | $11,75 | $12,24 | $11,36 | 2,20M |
| 2026-06-08 | $11,58 | -2,44 % | $12,03 | $12,09 | $11,50 | 1,81M |
| 2026-06-05 | $11,87 | +1,45 % | $11,72 | $12,02 | $11,72 | 2,19M |
| 2026-06-04 | $11,70 | -2,26 % | $12,00 | $12,09 | $11,57 | 2,71M |
| 2026-06-03 | $11,97 | +4,72 % | $11,56 | $12,00 | $11,49 | 2,28M |
| 2026-06-02 | $11,43 | -2,64 % | $11,60 | $11,70 | $11,31 | 2,06M |
| 2026-06-01 | $11,74 | -0,17 % | $11,61 | $12,05 | $11,55 | 2,03M |
| 2026-05-29 | $11,76 | -4,08 % | $12,22 | $12,28 | $11,72 | 3,13M |
| 2026-05-28 | $12,26 | -3,62 % | $12,58 | $12,75 | $12,22 | 2,89M |
| 2026-05-27 | $12,72 | -0,62 % | $12,97 | $13,17 | $12,68 | 1,64M |
| 2026-05-26 | $12,80 | +2,07 % | $12,72 | $13,07 | $12,70 | 2,41M |