FIGS Inc. (FIGS)
6.02
0.24 (4.15%)
At close: Jan 15, 2025, 11:05 AM
FIGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.00 | 6.07 | 5.76 | 5.78 | -0.18 | -3.02% | 1,598,258 |
| Jan 13, 2025 | 5.95 | 6.00 | 5.78 | 5.96 | -0.02 | -0.33% | 2,557,402 |
| Jan 10, 2025 | 5.95 | 6.07 | 5.73 | 5.98 | -0.10 | -1.64% | 3,226,012 |
| Jan 8, 2025 | 5.88 | 6.09 | 5.86 | 6.08 | 0.14 | 2.36% | 3,025,117 |
| Jan 7, 2025 | 6.02 | 6.12 | 5.84 | 5.94 | 0.00 | 0.00% | 1,802,100 |
| Jan 6, 2025 | 5.98 | 6.02 | 5.85 | 5.94 | 0.03 | 0.51% | 1,702,658 |
| Jan 3, 2025 | 5.95 | 6.05 | 5.82 | 5.91 | 0.02 | 0.34% | 1,572,918 |
| Jan 2, 2025 | 6.23 | 6.23 | 5.83 | 5.89 | -0.30 | -4.85% | 2,248,233 |
| Dec 31, 2024 | 6.29 | 6.32 | 6.19 | 6.19 | -0.06 | -0.96% | 1,721,412 |
| Dec 30, 2024 | 5.97 | 6.34 | 5.90 | 6.25 | 0.24 | 3.99% | 2,278,766 |
| Dec 27, 2024 | 6.00 | 6.09 | 5.93 | 6.01 | 0.01 | 0.17% | 2,440,955 |
| Dec 26, 2024 | 5.59 | 6.09 | 5.59 | 6.00 | 0.38 | 6.76% | 2,307,714 |
| Dec 24, 2024 | 5.91 | 5.91 | 5.57 | 5.62 | -0.30 | -5.07% | 1,221,725 |
| Dec 23, 2024 | 5.75 | 6.04 | 5.74 | 5.92 | 0.17 | 2.96% | 2,143,835 |
| Dec 20, 2024 | 5.52 | 5.82 | 5.50 | 5.75 | 0.16 | 2.86% | 3,077,213 |
| Dec 19, 2024 | 5.73 | 5.78 | 5.47 | 5.59 | -0.08 | -1.41% | 3,124,258 |
| Dec 18, 2024 | 5.92 | 5.97 | 5.52 | 5.67 | -0.24 | -4.06% | 4,458,427 |
| Dec 17, 2024 | 5.99 | 6.13 | 5.78 | 5.91 | -0.11 | -1.83% | 4,515,290 |
| Dec 16, 2024 | 6.06 | 6.23 | 5.94 | 6.02 | -0.03 | -0.50% | 2,667,691 |
| Dec 13, 2024 | 5.99 | 6.08 | 5.81 | 6.05 | 0.05 | 0.83% | 2,221,491 |
| Dec 12, 2024 | 6.20 | 6.26 | 5.81 | 6.00 | -0.24 | -3.85% | 4,111,900 |
| Dec 11, 2024 | 5.76 | 6.35 | 5.71 | 6.24 | 1.11 | 21.64% | 7,056,300 |
| Dec 10, 2024 | 5.12 | 5.26 | 5.03 | 5.13 | -0.10 | -1.91% | 1,809,005 |
| Dec 9, 2024 | 5.10 | 5.40 | 5.10 | 5.23 | 0.14 | 2.75% | 1,819,652 |
| Dec 6, 2024 | 5.20 | 5.34 | 5.08 | 5.09 | -0.03 | -0.59% | 1,553,586 |
| Dec 5, 2024 | 5.20 | 5.23 | 4.99 | 5.12 | -0.08 | -1.54% | 1,780,115 |
| Dec 4, 2024 | 5.21 | 5.30 | 5.12 | 5.20 | 0.01 | 0.19% | 1,798,936 |
| Dec 3, 2024 | 5.40 | 5.46 | 5.19 | 5.19 | -0.22 | -4.07% | 2,188,311 |
| Dec 2, 2024 | 5.17 | 5.49 | 5.10 | 5.41 | 0.22 | 4.24% | 2,895,640 |
| Nov 29, 2024 | 5.17 | 5.19 | 5.05 | 5.19 | 0.05 | 0.97% | 2,496,809 |
| Nov 27, 2024 | 5.06 | 5.18 | 4.96 | 5.14 | 0.16 | 3.21% | 2,703,080 |
| Nov 26, 2024 | 4.91 | 5.03 | 4.89 | 4.98 | 0.00 | 0.00% | 3,237,301 |
| Nov 25, 2024 | 4.78 | 5.07 | 4.78 | 4.98 | 0.26 | 5.51% | 3,840,600 |
| Nov 22, 2024 | 4.76 | 4.86 | 4.68 | 4.72 | 0.01 | 0.21% | 3,191,900 |
| Nov 21, 2024 | 4.65 | 4.83 | 4.61 | 4.71 | 0.04 | 0.86% | 3,125,211 |
| Nov 20, 2024 | 4.91 | 4.95 | 4.64 | 4.67 | -0.28 | -5.66% | 4,767,519 |
| Nov 19, 2024 | 4.90 | 5.04 | 4.88 | 4.95 | -0.03 | -0.60% | 3,559,700 |
| Nov 18, 2024 | 4.92 | 5.10 | 4.89 | 4.98 | 0.06 | 1.22% | 3,283,805 |
| Nov 15, 2024 | 5.07 | 5.08 | 4.91 | 4.92 | -0.09 | -1.80% | 2,530,841 |
| Nov 14, 2024 | 5.07 | 5.14 | 4.95 | 5.01 | -0.05 | -0.99% | 2,854,255 |
| Nov 13, 2024 | 4.76 | 5.10 | 4.75 | 5.06 | 0.35 | 7.43% | 5,006,543 |
| Nov 12, 2024 | 4.67 | 4.87 | 4.65 | 4.71 | -0.04 | -0.84% | 3,822,710 |
| Nov 11, 2024 | 4.81 | 5.01 | 4.67 | 4.75 | -0.03 | -0.63% | 5,452,200 |
| Nov 8, 2024 | 5.01 | 5.03 | 4.42 | 4.78 | -1.89 | -28.34% | 15,999,144 |
| Nov 7, 2024 | 6.46 | 6.72 | 6.46 | 6.67 | 0.26 | 4.06% | 4,569,800 |
| Nov 6, 2024 | 6.50 | 6.58 | 6.18 | 6.41 | 0.09 | 1.42% | 3,857,508 |
| Nov 5, 2024 | 6.16 | 6.34 | 6.02 | 6.32 | 0.11 | 1.77% | 3,036,900 |
| Nov 4, 2024 | 6.19 | 6.34 | 6.13 | 6.21 | -0.04 | -0.64% | 1,480,310 |
| Nov 1, 2024 | 6.33 | 6.40 | 6.20 | 6.25 | 0.00 | 0.00% | 1,579,942 |
| Oct 31, 2024 | 6.42 | 6.43 | 6.20 | 6.25 | -0.16 | -2.50% | 1,152,231 |