FIGS, Inc. Class A FIGS
NYSE · United States · Consumer Non-Durables
$14.00+0.14 (+0.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |