FIGS Inc. (FIGS)
NYSE: FIGS
· Real-Time Price · USD
6.59
0.02 (0.30%)
At close: Sep 26, 2025, 3:59 PM
6.63
0.60%
After-hours: Sep 26, 2025, 06:00 PM EDT
FIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.56 | 6.63 | 6.53 | 6.59 | 6.59 | 0.30% | 1,902,566 |
| Sep 25, 2025 | 6.69 | 6.72 | 6.50 | 6.57 | 6.57 | -3.10% | 1,571,800 |
| Sep 24, 2025 | 6.86 | 6.93 | 6.65 | 6.78 | 6.78 | -1.02% | 2,254,000 |
| Sep 23, 2025 | 6.91 | 7.02 | 6.74 | 6.85 | 6.85 | -0.29% | 1,883,180 |
| Sep 22, 2025 | 7.16 | 7.27 | 6.86 | 6.87 | 6.87 | -5.37% | 3,046,904 |
| Sep 19, 2025 | 7.41 | 7.43 | 7.08 | 7.26 | 7.26 | -2.42% | 6,397,400 |
| Sep 18, 2025 | 7.36 | 7.48 | 7.27 | 7.44 | 7.44 | 2.06% | 1,088,440 |
| Sep 17, 2025 | 7.37 | 7.54 | 7.22 | 7.29 | 7.29 | -0.55% | 1,174,052 |
| Sep 16, 2025 | 7.36 | 7.43 | 7.20 | 7.33 | 7.33 | -0.14% | 1,266,508 |
| Sep 15, 2025 | 7.14 | 7.42 | 7.10 | 7.34 | 7.34 | 3.67% | 1,304,366 |
| Sep 12, 2025 | 7.25 | 7.28 | 6.99 | 7.08 | 7.08 | -3.01% | 1,482,931 |
| Sep 11, 2025 | 6.87 | 7.31 | 6.82 | 7.30 | 7.30 | 7.04% | 2,457,926 |
| Sep 10, 2025 | 6.66 | 6.83 | 6.59 | 6.82 | 6.82 | 2.56% | 1,853,737 |
| Sep 9, 2025 | 6.82 | 6.86 | 6.59 | 6.65 | 6.65 | -2.64% | 1,439,100 |
| Sep 8, 2025 | 6.90 | 6.96 | 6.69 | 6.83 | 6.83 | -0.87% | 3,064,106 |
| Sep 5, 2025 | 6.78 | 6.94 | 6.72 | 6.89 | 6.89 | 0.88% | 1,769,901 |
| Sep 4, 2025 | 6.56 | 6.85 | 6.56 | 6.83 | 6.83 | 3.48% | 1,751,427 |
| Sep 3, 2025 | 6.71 | 6.71 | 6.55 | 6.60 | 6.60 | -1.64% | 1,950,243 |
| Sep 2, 2025 | 6.95 | 6.98 | 6.50 | 6.71 | 6.71 | -4.82% | 2,271,623 |
| Aug 29, 2025 | 7.13 | 7.18 | 6.98 | 7.05 | 7.05 | -1.54% | 1,156,974 |