FIGS Inc.

4.68
-0.18 (-3.70%)
At close: Mar 28, 2025, 3:59 PM
4.73
0.96%
Pre-market: Mar 31, 2025, 05:54 AM EDT

FIGS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.82 4.89 4.65 4.70 -0.16 -3.29% 1,717,085
Mar 27, 2025 4.78 5.01 4.71 4.86 0.03 0.62% 2,048,826
Mar 26, 2025 4.67 4.87 4.52 4.83 0.15 3.21% 2,738,931
Mar 25, 2025 4.71 4.76 4.63 4.68 -0.16 -3.31% 2,191,600
Mar 24, 2025 4.40 4.86 4.37 4.84 0.51 11.78% 3,952,435
Mar 21, 2025 4.37 4.37 4.18 4.33 -0.09 -2.04% 4,032,202
Mar 20, 2025 4.47 4.51 4.36 4.42 -0.10 -2.21% 1,603,201
Mar 19, 2025 4.61 4.67 4.47 4.52 -0.11 -2.38% 1,506,100
Mar 18, 2025 4.48 4.70 4.44 4.63 0.12 2.66% 1,858,430
Mar 17, 2025 4.66 4.74 4.49 4.51 -0.12 -2.59% 1,731,716
Mar 14, 2025 4.66 4.70 4.60 4.63 0.06 1.31% 1,583,338
Mar 13, 2025 4.63 4.74 4.56 4.57 -0.08 -1.72% 1,909,623
Mar 12, 2025 4.75 4.77 4.54 4.65 -0.05 -1.06% 1,598,400
Mar 11, 2025 4.82 4.82 4.56 4.70 -0.05 -1.05% 2,045,231
Mar 10, 2025 4.78 4.90 4.74 4.75 -0.06 -1.25% 2,274,657
Mar 7, 2025 4.85 4.92 4.65 4.81 -0.06 -1.23% 2,357,424
Mar 6, 2025 4.80 4.93 4.74 4.87 0.03 0.62% 2,291,046
Mar 5, 2025 4.77 4.90 4.66 4.84 0.05 1.04% 2,647,445
Mar 4, 2025 4.62 4.92 4.58 4.79 0.18 3.90% 4,253,232
Mar 3, 2025 4.66 4.77 4.56 4.61 0.04 0.88% 3,763,144
Feb 28, 2025 5.50 5.64 4.53 4.57 -1.01 -18.10% 7,877,100
Feb 27, 2025 5.61 5.62 5.39 5.58 -0.12 -2.11% 3,948,544
Feb 26, 2025 5.58 5.71 5.52 5.70 0.19 3.45% 1,714,100
Feb 25, 2025 5.49 5.54 5.23 5.51 0.08 1.47% 2,391,422
Feb 24, 2025 5.52 5.60 5.34 5.43 -0.04 -0.73% 2,204,327
Feb 21, 2025 5.39 5.52 5.20 5.47 0.20 3.80% 2,161,938
Feb 20, 2025 5.42 5.50 5.19 5.27 -0.13 -2.41% 2,237,300
Feb 19, 2025 5.40 5.42 5.16 5.40 -0.10 -1.82% 1,922,868
Feb 18, 2025 5.54 5.60 5.43 5.50 0.00 0.00% 1,699,018
Feb 14, 2025 5.41 5.57 5.41 5.50 0.10 1.85% 1,105,715
Feb 13, 2025 5.23 5.42 5.18 5.40 0.20 3.85% 1,698,759
Feb 12, 2025 5.04 5.23 5.03 5.20 0.07 1.36% 1,211,525
Feb 11, 2025 5.16 5.24 5.09 5.13 -0.09 -1.72% 1,165,500
Feb 10, 2025 5.34 5.37 5.20 5.22 -0.10 -1.88% 873,480
Feb 7, 2025 5.42 5.49 5.29 5.32 -0.13 -2.39% 1,230,107
Feb 6, 2025 5.61 5.65 5.38 5.45 -0.08 -1.45% 1,109,861
Feb 5, 2025 5.52 5.62 5.47 5.53 0.01 0.18% 884,421
Feb 4, 2025 5.46 5.62 5.46 5.52 0.08 1.47% 1,661,132
Feb 3, 2025 5.51 5.70 5.42 5.44 -0.25 -4.39% 1,596,351
Jan 31, 2025 5.69 5.89 5.64 5.69 -0.01 -0.18% 1,742,813
Jan 30, 2025 5.75 5.76 5.65 5.70 0.03 0.53% 1,077,054
Jan 29, 2025 5.79 5.81 5.60 5.67 -0.13 -2.24% 1,450,382
Jan 28, 2025 5.75 5.86 5.69 5.80 0.08 1.40% 1,567,990
Jan 27, 2025 5.78 5.91 5.64 5.72 -0.09 -1.55% 2,539,958
Jan 24, 2025 6.05 6.06 5.75 5.81 -0.21 -3.49% 2,287,330
Jan 23, 2025 6.15 6.17 5.85 6.02 -0.16 -2.59% 2,650,665
Jan 22, 2025 6.00 6.27 5.96 6.18 0.17 2.83% 1,393,000
Jan 21, 2025 6.03 6.23 5.96 6.01 0.07 1.18% 1,947,611
Jan 17, 2025 6.05 6.06 5.86 5.94 -0.18 -2.94% 1,776,336
Jan 16, 2025 6.15 6.17 5.94 6.12 -0.02 -0.33% 1,438,500