FIGS Inc. (FIGS)
NYSE: FIGS
· Real-Time Price · USD
6.90
0.07 (1.02%)
At close: Sep 05, 2025, 3:59 PM
6.88
-0.29%
After-hours: Sep 05, 2025, 07:57 PM EDT
FIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.78 | 6.94 | 6.72 | 6.89 | 6.89 | 0.88% | 1,769,264 |
| 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 |
| Aug 28, 2025 | 7.11 | 7.19 | 7.01 | 7.16 | 7.16 | 1.13% | 2,157,370 |
| Aug 27, 2025 | 7.00 | 7.18 | 6.98 | 7.08 | 7.08 | 1.14% | 1,632,800 |
| Aug 26, 2025 | 6.95 | 7.02 | 6.90 | 7.00 | 7.00 | 1.30% | 1,407,830 |
| Aug 25, 2025 | 7.07 | 7.17 | 6.90 | 6.91 | 6.91 | -2.95% | 1,627,501 |
| Aug 22, 2025 | 6.89 | 7.24 | 6.84 | 7.12 | 7.12 | 2.74% | 2,547,231 |
| Aug 21, 2025 | 7.11 | 7.17 | 6.80 | 6.93 | 6.93 | -2.94% | 1,999,700 |
| Aug 20, 2025 | 7.06 | 7.17 | 7.00 | 7.14 | 7.14 | 0.56% | 1,296,241 |
| Aug 19, 2025 | 7.06 | 7.31 | 7.05 | 7.10 | 7.10 | 1.00% | 2,091,200 |
| Aug 18, 2025 | 6.95 | 7.07 | 6.89 | 7.03 | 7.03 | 1.44% | 2,541,265 |
| Aug 15, 2025 | 6.89 | 6.98 | 6.80 | 6.93 | 6.93 | 1.32% | 1,579,660 |
| Aug 14, 2025 | 6.80 | 6.95 | 6.74 | 6.84 | 6.84 | -1.72% | 1,724,133 |
| Aug 13, 2025 | 6.75 | 7.05 | 6.69 | 6.96 | 6.96 | 4.98% | 2,977,508 |
| Aug 12, 2025 | 6.36 | 6.66 | 6.29 | 6.63 | 6.63 | 5.74% | 1,684,170 |
| Aug 11, 2025 | 6.28 | 6.51 | 6.13 | 6.27 | 6.27 | 0.80% | 2,639,627 |
| Aug 8, 2025 | 7.00 | 7.00 | 6.07 | 6.22 | 6.22 | -5.04% | 3,803,102 |